217,200€
-1,41%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 220,30 | 223,90 | 218,60 | 220,55 | 0,11% | - |
| 19.12.2024 | 223,85 | 226,70 | 220,20 | 220,30 | -1,89% | - |
| 18.12.2024 | 223,50 | 226,60 | 220,55 | 224,55 | 0,27% | - |
| 17.12.2024 | 221,75 | 225,30 | 219,85 | 223,95 | 1,04% | - |
| 16.12.2024 | 222,35 | 225,75 | 221,00 | 221,65 | -0,47% | - |
| 13.12.2024 | 225,75 | 226,15 | 221,55 | 222,70 | -1,33% | - |
| 12.12.2024 | 223,35 | 228,55 | 223,05 | 225,70 | 0,80% | - |
| 11.12.2024 | 228,10 | 231,05 | 223,75 | 223,90 | -1,84% | - |
| 10.12.2024 | 228,05 | 231,75 | 225,75 | 228,10 | -0,13% | - |
| 09.12.2024 | 227,45 | 231,85 | 226,60 | 228,40 | 0,57% | - |
| 06.12.2024 | 230,80 | 232,95 | 225,85 | 227,10 | -1,50% | - |
| 05.12.2024 | 235,90 | 239,70 | 225,65 | 230,55 | -2,43% | - |
| 04.12.2024 | 249,70 | 250,60 | 230,85 | 236,30 | -5,48% | 24,00 |
| 03.12.2024 | 251,25 | 252,95 | 247,80 | 250,00 | -0,38% | - |
| 02.12.2024 | 245,45 | 251,50 | 245,45 | 250,95 | 2,53% | - |
| 29.11.2024 | 247,30 | 248,85 | 223,80 | 244,75 | -1,27% | - |
| 28.11.2024 | 248,15 | 248,50 | 247,85 | 247,90 | 0,06% | - |
| 27.11.2024 | 249,05 | 252,10 | 246,00 | 247,75 | -0,52% | - |
| 26.11.2024 | 251,95 | 252,45 | 248,45 | 249,05 | -0,93% | - |
| 25.11.2024 | 248,30 | 251,60 | 247,15 | 251,40 | 0,56% | - |
| 22.11.2024 | 248,60 | 253,75 | 247,50 | 250,00 | 0,64% | - |
| 21.11.2024 | 251,55 | 253,55 | 245,55 | 248,40 | -1,35% | - |
| 20.11.2024 | 252,90 | 254,00 | 250,00 | 251,80 | -0,42% | - |
| 19.11.2024 | 252,30 | 253,85 | 250,65 | 252,85 | 0,20% | - |
| 18.11.2024 | 248,10 | 252,60 | 247,00 | 252,35 | 1,57% | - |
| 15.11.2024 | 251,05 | 252,05 | 247,45 | 248,45 | -1,35% | - |
| 14.11.2024 | 253,35 | 255,00 | 251,75 | 251,85 | -0,45% | - |
| 13.11.2024 | 256,05 | 259,05 | 252,80 | 253,00 | -1,08% | - |
| 12.11.2024 | 257,85 | 258,95 | 255,05 | 255,75 | -0,66% | - |
| 11.11.2024 | 256,15 | 260,85 | 256,00 | 257,45 | 0,47% | - |
| 08.11.2024 | 254,50 | 258,10 | 253,85 | 256,25 | 0,89% | - |
| 07.11.2024 | 255,75 | 255,75 | 249,65 | 254,00 | -0,63% | - |
| 06.11.2024 | 264,50 | 269,75 | 246,90 | 255,60 | 0,16% | - |
| 05.11.2024 | 264,10 | 264,10 | 251,55 | 255,20 | -3,46% | - |
| 04.11.2024 | 263,95 | 267,05 | 260,95 | 264,35 | -0,47% | - |
| 01.11.2024 | 266,15 | 269,70 | 233,55 | 265,60 | 13,32% | - |
| 31.10.2024 | 269,50 | 270,85 | 234,33 | 234,38 | -10,06% | - |
| 30.10.2024 | 270,35 | 274,40 | 234,95 | 260,60 | 10,53% | - |
| 29.10.2024 | 267,20 | 272,80 | 235,77 | 235,77 | -0,62% | - |
| 28.10.2024 | 266,40 | 268,85 | 235,85 | 237,25 | -10,61% | - |
| 25.10.2024 | 268,15 | 269,60 | 264,15 | 265,40 | -1,03% | - |
| 24.10.2024 | 267,35 | 270,35 | 266,50 | 268,15 | 0,13% | - |
| 23.10.2024 | 267,90 | 269,30 | 265,30 | 267,80 | -0,41% | - |
| 22.10.2024 | 264,80 | 270,00 | 262,40 | 268,90 | 1,30% | - |
| 21.10.2024 | 266,05 | 266,55 | 264,00 | 265,45 | -0,15% | - |
| 18.10.2024 | 268,15 | 270,20 | 265,25 | 265,85 | -0,97% | - |
| 17.10.2024 | 269,55 | 271,30 | 267,70 | 268,45 | -0,35% | - |
| 16.10.2024 | 264,90 | 269,85 | 264,50 | 269,40 | 1,76% | - |
| 15.10.2024 | 261,45 | 266,00 | 259,55 | 264,75 | 1,48% | - |
| 14.10.2024 | 254,40 | 261,75 | 251,90 | 260,90 | 2,58% | - |
| 11.10.2024 | 252,70 | 256,30 | 252,05 | 254,35 | 0,67% | - |
| 10.10.2024 | 251,70 | 253,20 | 250,00 | 252,65 | 0,40% | - |
| 09.10.2024 | 251,10 | 252,80 | 249,55 | 251,65 | 0,16% | - |
| 08.10.2024 | 248,90 | 254,70 | 248,75 | 251,25 | 0,72% | - |
| 07.10.2024 | 249,35 | 252,00 | 247,65 | 249,45 | 0,06% | - |
| 04.10.2024 | 248,40 | 251,90 | 247,45 | 249,30 | 0,18% | - |
| 03.10.2024 | 230,85 | 248,85 | 229,85 | 248,85 | 7,89% | - |
| 02.10.2024 | 230,65 | 232,75 | 229,55 | 230,65 | -0,24% | - |
| 01.10.2024 | 229,85 | 232,80 | 228,35 | 231,20 | 0,33% | - |
| 30.09.2024 | 228,20 | 231,00 | 226,50 | 230,45 | 0,94% | - |
| 27.09.2024 | 227,90 | 230,60 | 227,50 | 228,30 | 0,40% | - |
| 26.09.2024 | 228,90 | 230,40 | 225,95 | 227,40 | -0,55% | - |
| 25.09.2024 | 232,35 | 233,45 | 228,25 | 228,65 | -1,99% | - |
| 24.09.2024 | 231,60 | 233,55 | 230,40 | 233,30 | 0,69% | - |
| 23.09.2024 | 230,80 | 232,75 | 229,50 | 231,70 | 0,28% | - |
| 20.09.2024 | 232,35 | 232,90 | 229,20 | 231,05 | -0,54% | - |
| 19.09.2024 | 234,90 | 237,00 | 229,05 | 232,30 | -0,73% | - |
| 18.09.2024 | 232,60 | 236,85 | 230,70 | 234,00 | 0,75% | - |
| 17.09.2024 | 232,65 | 233,80 | 229,55 | 232,25 | -0,13% | - |
| 16.09.2024 | 231,80 | 233,00 | 229,65 | 232,55 | 0,19% | - |
| 13.09.2024 | 231,30 | 233,20 | 229,45 | 232,10 | 0,17% | - |
| 12.09.2024 | 232,40 | 233,10 | 228,40 | 231,70 | -0,15% | - |
| 11.09.2024 | 232,60 | 235,10 | 228,30 | 232,05 | -0,88% | - |
| 10.09.2024 | 233,10 | 235,35 | 231,30 | 234,10 | 0,17% | - |
| 09.09.2024 | 232,75 | 236,95 | 231,60 | 233,70 | 0,78% | - |
| 06.09.2024 | 232,10 | 237,85 | 229,75 | 231,90 | -0,19% | 4,00 |
| 05.09.2024 | 218,25 | 234,30 | 217,90 | 232,35 | 6,34% | - |
| 04.09.2024 | 217,20 | 219,35 | 215,60 | 218,50 | -0,16% | - |
| 03.09.2024 | 218,90 | 219,25 | 213,70 | 218,85 | -0,07% | - |
| 02.09.2024 | 219,20 | 219,20 | 218,45 | 219,00 | -0,16% | - |
| 30.08.2024 | 222,15 | 224,35 | 217,35 | 219,35 | 3,96% | - |
| 29.08.2024 | 214,00 | 223,25 | 211,00 | 211,00 | -1,29% | - |
| 28.08.2024 | 211,40 | 214,45 | 211,10 | 213,75 | 1,52% | - |
| 27.08.2024 | 211,80 | 212,20 | 209,35 | 210,55 | -0,73% | - |
| 26.08.2024 | 210,85 | 213,80 | 210,10 | 212,10 | 0,64% | - |
| 23.08.2024 | 212,20 | 214,30 | 209,75 | 210,75 | 1,47% | - |
| 22.08.2024 | 208,65 | 212,00 | 207,70 | 207,70 | -0,41% | - |
| 21.08.2024 | 208,30 | 208,60 | 202,63 | 208,55 | 0,36% | - |
| 20.08.2024 | 212,35 | 214,05 | 207,45 | 207,80 | -2,05% | - |
| 19.08.2024 | 211,85 | 214,25 | 208,00 | 212,15 | -0,16% | - |
| 16.08.2024 | 213,55 | 214,60 | 209,60 | 212,50 | -0,33% | - |
| 15.08.2024 | 219,45 | 222,90 | 213,00 | 213,20 | -2,60% | - |
| 14.08.2024 | 219,50 | 219,80 | 217,00 | 218,90 | -0,11% | - |
| 13.08.2024 | 215,15 | 220,00 | 214,25 | 219,15 | 1,95% | - |
| 12.08.2024 | 216,25 | 217,10 | 213,50 | 214,95 | -0,65% | - |
| 09.08.2024 | 212,60 | 216,85 | 211,25 | 216,35 | 1,74% | - |
| 08.08.2024 | 209,45 | 215,20 | 208,55 | 212,65 | 1,46% | - |
| 07.08.2024 | 216,45 | 217,05 | 209,55 | 209,60 | -2,33% | - |
| 06.08.2024 | 205,80 | 218,85 | 204,30 | 214,60 | 5,53% | - |
| 05.08.2024 | 212,35 | 212,95 | 202,50 | 203,35 | -5,37% | - |