185,450€
2,12%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 182,85 | 182,85 | 179,40 | 179,40 | -1,21% | 25,00 |
| 20.02.2025 | 182,20 | 182,20 | 181,60 | 181,60 | -2,08% | 44,00 |
| 18.02.2025 | 182,95 | 185,45 | 182,95 | 185,45 | -1,01% | 27,00 |
| 17.02.2025 | 186,95 | 187,35 | 186,95 | 187,35 | 1,52% | 16,00 |
| 14.02.2025 | 184,55 | 184,55 | 184,55 | 184,55 | -0,19% | 44,00 |
| 13.02.2025 | 184,90 | 184,90 | 184,90 | 184,90 | 0,49% | 3,00 |
| 12.02.2025 | 184,00 | 184,00 | 184,00 | 184,00 | -4,24% | 17,00 |
| 10.02.2025 | 193,15 | 193,55 | 192,15 | 192,15 | -0,13% | 10,00 |
| 07.02.2025 | 196,05 | 196,05 | 191,30 | 192,40 | -0,18% | 52,00 |
| 06.02.2025 | 192,75 | 192,75 | 192,75 | 192,75 | 0,50% | 28,00 |
| 05.02.2025 | 207,20 | 207,20 | 188,60 | 191,80 | -7,83% | 117,00 |
| 04.02.2025 | 208,10 | 208,10 | 208,10 | 208,10 | -1,75% | 2,00 |
| 03.02.2025 | 205,60 | 211,80 | 205,60 | 211,80 | 0,47% | 41,00 |
| 31.01.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 1,05% | 15,00 |
| 30.01.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,90% | 5,00 |
| 29.01.2025 | 212,00 | 212,00 | 210,00 | 210,50 | -1,68% | 12,00 |
| 28.01.2025 | 215,80 | 215,80 | 214,10 | 214,10 | 0,71% | 30,00 |
| 24.01.2025 | 212,60 | 212,60 | 212,60 | 212,60 | -1,30% | 1,00 |
| 23.01.2025 | 219,90 | 219,90 | 215,40 | 215,40 | 1,65% | 20,00 |
| 22.01.2025 | 210,00 | 211,90 | 210,00 | 211,90 | 0,67% | 88,00 |
| 21.01.2025 | 210,50 | 210,50 | 210,50 | 210,50 | -2,64% | 7,00 |
| 20.01.2025 | 211,30 | 216,20 | 211,30 | 216,20 | -0,14% | 22,00 |
| 17.01.2025 | 216,60 | 216,60 | 216,50 | 216,50 | 3,54% | 19,00 |
| 16.01.2025 | 209,10 | 209,10 | 209,10 | 209,10 | -1,41% | 2,00 |
| 15.01.2025 | 213,00 | 213,40 | 208,80 | 212,10 | 0,71% | 11,00 |
| 14.01.2025 | 210,60 | 210,60 | 210,60 | 210,60 | -0,28% | 48,00 |
| 13.01.2025 | 211,20 | 211,20 | 211,20 | 211,20 | -0,09% | 23,00 |
| 10.01.2025 | 212,50 | 212,50 | 211,40 | 211,40 | 0,91% | 29,00 |
| 08.01.2025 | 209,90 | 209,90 | 209,50 | 209,50 | -2,42% | 21,00 |
| 07.01.2025 | 216,10 | 216,10 | 213,30 | 214,70 | 0,51% | 79,00 |
| 06.01.2025 | 219,70 | 219,70 | 213,60 | 213,60 | -1,48% | 38,00 |
| 03.01.2025 | 216,60 | 216,80 | 216,60 | 216,80 | -1,86% | 34,00 |
| 02.01.2025 | 221,30 | 221,30 | 220,90 | 220,90 | 1,28% | 9,00 |
| 30.12.2024 | 218,10 | 218,10 | 218,10 | 218,10 | -0,46% | 2,00 |
| 27.12.2024 | 217,90 | 220,20 | 217,90 | 219,10 | 0,55% | 10,00 |
| 23.12.2024 | 220,10 | 220,10 | 217,90 | 217,90 | -1,54% | 2,00 |
| 20.12.2024 | 221,30 | 221,30 | 221,30 | 221,30 | 0,27% | 10,00 |
| 19.12.2024 | 220,70 | 220,70 | 220,70 | 220,70 | -0,41% | 10,00 |
| 18.12.2024 | 221,60 | 221,60 | 221,60 | 221,60 | 1,47% | 8,00 |
| 17.12.2024 | 218,40 | 218,40 | 218,40 | 218,40 | -1,62% | 2,00 |
| 16.12.2024 | 225,30 | 225,70 | 222,00 | 222,00 | -0,89% | 15,00 |
| 13.12.2024 | 223,00 | 224,00 | 220,60 | 224,00 | -0,53% | 50,00 |
| 12.12.2024 | 225,20 | 225,20 | 225,20 | 225,20 | -2,51% | 9,00 |
| 11.12.2024 | 231,00 | 231,00 | 231,00 | 231,00 | 0,30% | 3,00 |
| 10.12.2024 | 225,70 | 230,30 | 225,70 | 230,30 | 0,52% | 57,00 |
| 09.12.2024 | 229,90 | 229,90 | 229,10 | 229,10 | -0,09% | 26,00 |
| 06.12.2024 | 229,30 | 229,30 | 229,30 | 229,30 | 0,35% | 4,00 |
| 05.12.2024 | 228,50 | 228,50 | 228,50 | 228,50 | -1,76% | 20,00 |
| 04.12.2024 | 240,00 | 240,00 | 232,60 | 232,60 | -6,06% | 34,00 |
| 03.12.2024 | 247,60 | 247,60 | 247,60 | 247,60 | -0,32% | 1,00 |
| 02.12.2024 | 249,10 | 249,10 | 243,20 | 248,40 | 1,60% | 7,00 |
| 29.11.2024 | 244,50 | 244,50 | 244,50 | 244,50 | -1,89% | 9,00 |
| 27.11.2024 | 249,20 | 249,20 | 249,20 | 249,20 | -0,88% | 10,00 |
| 26.11.2024 | 251,40 | 251,40 | 251,40 | 251,40 | 1,00% | 8,00 |
| 22.11.2024 | 246,60 | 248,90 | 246,60 | 248,90 | 0,97% | 33,00 |
| 21.11.2024 | 248,50 | 248,50 | 246,50 | 246,50 | -1,40% | 12,00 |
| 18.11.2024 | 244,80 | 250,00 | 244,80 | 250,00 | -0,75% | 109,00 |
| 15.11.2024 | 251,80 | 251,90 | 251,80 | 251,90 | -2,74% | 2,00 |
| 13.11.2024 | 259,00 | 259,00 | 259,00 | 259,00 | 1,41% | 77,00 |
| 12.11.2024 | 255,40 | 255,40 | 255,40 | 255,40 | 0,31% | 1,00 |
| 11.11.2024 | 254,60 | 254,60 | 254,60 | 254,60 | -0,39% | 10,00 |
| 08.11.2024 | 251,20 | 255,60 | 251,20 | 255,60 | 1,39% | 32,00 |
| 07.11.2024 | 257,10 | 259,10 | 251,30 | 252,10 | 2,27% | 35,00 |
| 06.11.2024 | 266,50 | 266,50 | 246,50 | 246,50 | -4,94% | 37,00 |
| 05.11.2024 | 265,60 | 265,60 | 259,30 | 259,30 | -1,33% | 131,00 |
| 04.11.2024 | 262,80 | 262,80 | 262,80 | 262,80 | -1,72% | 1,00 |
| 01.11.2024 | 267,60 | 268,60 | 265,00 | 267,40 | -0,22% | 49,00 |
| 31.10.2024 | 268,00 | 268,00 | 268,00 | 268,00 | -0,41% | 11,00 |
| 30.10.2024 | 269,10 | 269,10 | 269,10 | 269,10 | -0,77% | 17,00 |
| 29.10.2024 | 267,90 | 271,20 | 267,90 | 271,20 | 1,61% | 21,00 |
| 23.10.2024 | 270,10 | 270,10 | 266,60 | 266,90 | 1,79% | 22,00 |
| 22.10.2024 | 264,00 | 264,00 | 262,20 | 262,20 | -0,94% | 26,00 |
| 21.10.2024 | 264,70 | 264,70 | 264,70 | 264,70 | -0,94% | 6,00 |
| 18.10.2024 | 267,20 | 267,20 | 267,20 | 267,20 | -0,30% | 20,00 |
| 17.10.2024 | 268,80 | 268,80 | 268,00 | 268,00 | -0,63% | 13,00 |
| 16.10.2024 | 263,80 | 269,70 | 263,30 | 269,70 | 2,47% | 78,00 |
| 15.10.2024 | 262,80 | 263,20 | 262,80 | 263,20 | 3,22% | 47,00 |
| 11.10.2024 | 255,00 | 255,00 | 255,00 | 255,00 | 2,74% | 30,00 |
| 08.10.2024 | 248,20 | 248,20 | 248,20 | 248,20 | -0,72% | 1,00 |
| 07.10.2024 | 248,20 | 251,30 | 247,80 | 250,00 | -1,22% | 62,00 |
| 04.10.2024 | 249,60 | 253,10 | 247,20 | 253,10 | 10,09% | 68,00 |
| 02.10.2024 | 229,90 | 229,90 | 229,90 | 229,90 | 0,44% | 2,00 |
| 01.10.2024 | 230,80 | 231,60 | 228,90 | 228,90 | -0,17% | 5,00 |
| 30.09.2024 | 229,30 | 229,30 | 229,30 | 229,30 | 0,57% | 7,00 |
| 27.09.2024 | 227,80 | 228,00 | 227,80 | 228,00 | 0,40% | 45,00 |
| 26.09.2024 | 227,10 | 227,10 | 227,10 | 227,10 | -1,39% | 20,00 |
| 24.09.2024 | 230,40 | 230,40 | 230,30 | 230,30 | -1,45% | 11,00 |
| 23.09.2024 | 231,90 | 233,70 | 231,90 | 233,70 | 1,13% | 2,00 |
| 20.09.2024 | 231,10 | 231,10 | 231,10 | 231,10 | 0,00% | 30,00 |
| 19.09.2024 | 236,30 | 236,30 | 231,10 | 231,10 | -0,82% | 16,00 |
| 18.09.2024 | 233,00 | 233,00 | 233,00 | 233,00 | 0,43% | 5,00 |
| 17.09.2024 | 232,00 | 232,00 | 232,00 | 232,00 | -0,17% | 2,00 |
| 16.09.2024 | 232,40 | 232,40 | 232,40 | 232,40 | 0,13% | 2,00 |
| 13.09.2024 | 232,40 | 232,40 | 232,10 | 232,10 | 0,78% | 27,00 |
| 12.09.2024 | 230,70 | 230,70 | 230,30 | 230,30 | -1,12% | 5,00 |
| 09.09.2024 | 234,50 | 236,10 | 232,30 | 232,90 | -0,09% | 13,00 |
| 06.09.2024 | 233,00 | 235,30 | 233,00 | 233,10 | 0,78% | 62,00 |
| 05.09.2024 | 226,10 | 231,30 | 226,10 | 231,30 | 7,33% | 43,00 |
| 04.09.2024 | 218,70 | 218,70 | 215,50 | 215,50 | -1,55% | 82,00 |
| 03.09.2024 | 219,90 | 219,90 | 218,90 | 218,90 | 0,51% | 7,00 |