144,575€
-0,16%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 144,75 | 144,75 | 144,45 | 144,52 | -0,19% | - |
| 02.10.2025 | 144,80 | 144,80 | 144,80 | 144,80 | -0,14% | 13,00 |
| 01.10.2025 | 146,40 | 148,70 | 145,00 | 145,00 | -2,85% | 89,00 |
| 30.09.2025 | 150,20 | 150,20 | 149,25 | 149,25 | -1,62% | 78,00 |
| 29.09.2025 | 153,95 | 153,95 | 151,70 | 151,70 | -1,14% | 23,00 |
| 26.09.2025 | 151,75 | 153,45 | 151,75 | 153,45 | 0,07% | 21,00 |
| 25.09.2025 | 152,40 | 154,50 | 152,30 | 153,35 | 0,85% | - |
| 24.09.2025 | 150,85 | 154,20 | 150,85 | 152,05 | 1,13% | 48,00 |
| 23.09.2025 | 152,30 | 152,70 | 150,35 | 150,35 | -1,41% | 25,00 |
| 22.09.2025 | 150,25 | 152,50 | 150,25 | 152,50 | -0,23% | 78,00 |
| 19.09.2025 | 152,10 | 152,85 | 152,10 | 152,85 | -0,96% | 2,00 |
| 18.09.2025 | 155,65 | 155,90 | 154,27 | 154,33 | -0,37% | - |
| 17.09.2025 | 154,60 | 154,90 | 154,60 | 154,90 | 1,21% | 101,00 |
| 16.09.2025 | 153,05 | 153,05 | 153,05 | 153,05 | -1,99% | 2,00 |
| 15.09.2025 | 158,90 | 158,90 | 155,55 | 156,15 | -2,95% | 5,00 |
| 11.09.2025 | 160,25 | 160,90 | 160,25 | 160,90 | 1,07% | 102,00 |
| 10.09.2025 | 158,80 | 159,20 | 158,80 | 159,20 | 0,73% | 27,00 |
| 09.09.2025 | 158,35 | 158,35 | 158,05 | 158,05 | 0,64% | 4,00 |
| 08.09.2025 | 161,30 | 161,65 | 157,05 | 157,05 | -2,57% | 76,00 |
| 05.09.2025 | 161,20 | 161,20 | 161,20 | 161,20 | 3,10% | 40,00 |
| 04.09.2025 | 156,35 | 156,35 | 156,35 | 156,35 | 1,00% | 1,00 |
| 02.09.2025 | 156,00 | 159,40 | 154,00 | 154,80 | -2,03% | 117,00 |
| 01.09.2025 | 158,00 | 158,00 | 158,00 | 158,00 | 0,54% | 2,00 |
| 29.08.2025 | 158,45 | 158,45 | 155,55 | 157,15 | -0,35% | 59,00 |
| 28.08.2025 | 157,70 | 157,70 | 157,70 | 157,70 | -2,35% | 8,00 |
| 27.08.2025 | 161,50 | 161,50 | 161,50 | 161,50 | -0,15% | 1,00 |
| 26.08.2025 | 162,20 | 162,20 | 161,75 | 161,75 | -0,77% | 3,00 |
| 25.08.2025 | 161,95 | 165,00 | 161,95 | 163,00 | 0,52% | 19,00 |
| 22.08.2025 | 162,15 | 162,15 | 162,15 | 162,15 | 0,87% | 3,00 |
| 21.08.2025 | 160,75 | 160,75 | 160,75 | 160,75 | -0,65% | 10,00 |
| 20.08.2025 | 158,25 | 161,80 | 158,25 | 161,80 | 2,11% | 6,00 |
| 19.08.2025 | 158,45 | 158,45 | 158,45 | 158,45 | -1,55% | 20,00 |
| 18.08.2025 | 160,95 | 160,95 | 160,95 | 160,95 | 0,22% | 1,00 |
| 15.08.2025 | 162,20 | 163,10 | 159,90 | 160,60 | -0,96% | 5,00 |
| 14.08.2025 | 162,15 | 162,15 | 162,15 | 162,15 | 0,31% | 1,00 |
| 13.08.2025 | 162,10 | 162,10 | 161,65 | 161,65 | -1,16% | 70,00 |
| 11.08.2025 | 163,55 | 163,55 | 163,55 | 163,55 | 2,83% | 15,00 |
| 08.08.2025 | 157,35 | 159,05 | 157,35 | 159,05 | -1,97% | 77,00 |
| 07.08.2025 | 161,15 | 162,25 | 161,15 | 162,25 | -0,46% | 3,00 |
| 06.08.2025 | 163,00 | 163,00 | 163,00 | 163,00 | -9,75% | 54,00 |
| 04.08.2025 | 179,35 | 180,60 | 179,35 | 180,60 | 0,36% | 5,00 |
| 01.08.2025 | 179,95 | 179,95 | 179,95 | 179,95 | -0,11% | 1,00 |
| 31.07.2025 | 183,95 | 183,95 | 180,15 | 180,15 | 0,03% | 11,00 |
| 30.07.2025 | 180,10 | 180,10 | 180,10 | 180,10 | 0,47% | 9,00 |
| 29.07.2025 | 179,25 | 179,25 | 179,25 | 179,25 | -1,43% | 1,00 |
| 25.07.2025 | 180,65 | 181,85 | 180,65 | 181,85 | 1,82% | 10,00 |
| 23.07.2025 | 181,30 | 181,70 | 178,60 | 178,60 | -0,28% | 25,00 |
| 18.07.2025 | 179,10 | 179,10 | 179,10 | 179,10 | -2,48% | 4,00 |
| 17.07.2025 | 183,90 | 183,90 | 183,65 | 183,65 | 1,16% | 22,00 |
| 16.07.2025 | 182,75 | 182,90 | 181,55 | 181,55 | -3,30% | 14,00 |
| 15.07.2025 | 187,75 | 187,75 | 187,75 | 187,75 | 1,02% | 2,00 |
| 14.07.2025 | 186,00 | 187,00 | 185,85 | 185,85 | -0,61% | 94,00 |
| 11.07.2025 | 187,00 | 187,00 | 187,00 | 187,00 | 0,16% | 5,00 |
| 10.07.2025 | 186,00 | 186,70 | 186,00 | 186,70 | -0,51% | 100,00 |
| 08.07.2025 | 187,65 | 187,65 | 187,65 | 187,65 | 1,43% | 1,00 |
| 07.07.2025 | 184,20 | 185,00 | 184,20 | 185,00 | 0,54% | 12,00 |
| 03.07.2025 | 184,00 | 184,00 | 184,00 | 184,00 | -2,39% | 20,00 |
| 02.07.2025 | 188,50 | 188,50 | 188,50 | 188,50 | 0,69% | 1,00 |
| 01.07.2025 | 190,60 | 190,60 | 187,20 | 187,20 | -0,98% | 16,00 |
| 26.06.2025 | 192,60 | 192,60 | 189,05 | 189,05 | -1,15% | 16,00 |
| 24.06.2025 | 191,25 | 191,25 | 191,25 | 191,25 | 0,16% | 55,00 |
| 23.06.2025 | 194,60 | 194,60 | 190,95 | 190,95 | 1,03% | 2,00 |
| 19.06.2025 | 189,00 | 189,00 | 189,00 | 189,00 | -1,18% | 3,00 |
| 18.06.2025 | 191,25 | 191,25 | 191,25 | 191,25 | -1,80% | 17,00 |
| 17.06.2025 | 191,75 | 194,75 | 191,75 | 194,75 | -1,09% | 7,00 |
| 16.06.2025 | 196,90 | 196,90 | 196,90 | 196,90 | 0,10% | 1,00 |
| 13.06.2025 | 196,70 | 196,70 | 196,70 | 196,70 | 0,90% | 51,00 |
| 12.06.2025 | 194,95 | 194,95 | 194,95 | 194,95 | -0,61% | 1,00 |
| 11.06.2025 | 196,15 | 196,15 | 196,15 | 196,15 | 1,16% | 50,00 |
| 10.06.2025 | 193,90 | 193,90 | 193,90 | 193,90 | -1,07% | 1,00 |
| 09.06.2025 | 196,00 | 196,00 | 196,00 | 196,00 | 1,37% | 1,00 |
| 05.06.2025 | 193,35 | 193,35 | 193,35 | 193,35 | 3,12% | 5,00 |
| 04.06.2025 | 187,50 | 187,50 | 187,50 | 187,50 | -0,98% | 38,00 |
| 03.06.2025 | 189,35 | 189,35 | 189,35 | 189,35 | -0,21% | 1,00 |
| 02.06.2025 | 189,75 | 189,75 | 189,75 | 189,75 | -1,73% | 1,00 |
| 28.05.2025 | 193,10 | 193,10 | 193,10 | 193,10 | 0,65% | 10,00 |
| 27.05.2025 | 191,50 | 191,85 | 191,50 | 191,85 | 0,92% | 66,00 |
| 23.05.2025 | 193,70 | 193,70 | 190,10 | 190,10 | -3,53% | 2,00 |
| 22.05.2025 | 193,70 | 197,05 | 193,70 | 197,05 | 1,36% | 2,00 |
| 21.05.2025 | 196,10 | 196,15 | 194,40 | 194,40 | 1,83% | 249,00 |
| 19.05.2025 | 189,85 | 190,90 | 188,90 | 190,90 | -1,19% | 83,00 |
| 16.05.2025 | 189,60 | 193,20 | 189,60 | 193,20 | 2,38% | 3,00 |
| 15.05.2025 | 188,70 | 188,70 | 188,70 | 188,70 | -1,33% | 1,00 |
| 14.05.2025 | 191,25 | 191,25 | 191,25 | 191,25 | 0,13% | 5,00 |
| 13.05.2025 | 198,00 | 198,00 | 191,00 | 191,00 | -3,34% | 49,00 |
| 12.05.2025 | 197,60 | 197,60 | 197,60 | 197,60 | -3,42% | 12,00 |
| 08.05.2025 | 202,40 | 204,60 | 202,40 | 204,60 | 3,54% | 51,00 |
| 07.05.2025 | 204,00 | 204,00 | 194,65 | 197,60 | -2,95% | 28,00 |
| 06.05.2025 | 200,20 | 203,60 | 200,00 | 203,60 | 2,52% | 164,00 |
| 05.05.2025 | 196,55 | 198,60 | 196,55 | 198,60 | -0,65% | 11,00 |
| 02.05.2025 | 198,90 | 199,90 | 197,25 | 199,90 | 3,63% | 51,00 |
| 30.04.2025 | 192,90 | 192,90 | 192,90 | 192,90 | 1,21% | 20,00 |
| 29.04.2025 | 190,60 | 190,60 | 190,60 | 190,60 | -2,31% | 1,00 |
| 28.04.2025 | 195,10 | 195,10 | 195,10 | 195,10 | 1,35% | 37,00 |
| 23.04.2025 | 197,80 | 197,80 | 191,20 | 192,50 | -2,14% | 100,00 |
| 17.04.2025 | 196,70 | 196,70 | 196,70 | 196,70 | 0,59% | 1,00 |
| 16.04.2025 | 194,35 | 196,60 | 194,35 | 195,55 | -1,26% | 110,00 |
| 15.04.2025 | 198,05 | 198,05 | 198,05 | 198,05 | 0,74% | 1,00 |
| 14.04.2025 | 194,75 | 198,60 | 193,05 | 196,60 | 3,64% | 67,00 |
| 11.04.2025 | 189,70 | 189,70 | 189,70 | 189,70 | 2,99% | 11,00 |