268,500€
0,19%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 267,95 | 268,55 | 267,95 | 268,50 | 0,19% | - |
| 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 | 2,37% | 78,00 |
| 15.10.2024 | 261,45 | 264,55 | 259,55 | 263,45 | 2,21% | - |
| 14.10.2024 | 254,50 | 257,95 | 251,90 | 257,75 | 1,08% | - |
| 11.10.2024 | 255,00 | 255,00 | 255,00 | 255,00 | 1,03% | 30,00 |
| 10.10.2024 | 251,65 | 252,75 | 250,00 | 252,40 | 0,96% | - |
| 09.10.2024 | 251,25 | 252,15 | 249,65 | 250,00 | 0,73% | - |
| 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 | 3,45% | 68,00 |
| 03.10.2024 | 230,75 | 244,65 | 229,85 | 244,65 | 6,42% | - |
| 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 | -1,79% | 20,00 |
| 25.09.2024 | 232,35 | 233,45 | 230,45 | 231,25 | 0,41% | - |
| 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 |
| 02.09.2024 | 219,70 | 219,90 | 217,80 | 217,80 | -2,33% | 28,00 |
| 29.08.2024 | 215,50 | 223,00 | 215,50 | 223,00 | 4,69% | 196,00 |
| 28.08.2024 | 213,00 | 213,00 | 213,00 | 213,00 | 1,33% | 15,00 |
| 27.08.2024 | 210,90 | 210,90 | 210,20 | 210,20 | -0,90% | 21,00 |
| 26.08.2024 | 212,10 | 212,10 | 212,10 | 212,10 | -0,42% | 34,00 |
| 23.08.2024 | 213,20 | 214,50 | 213,00 | 213,00 | 3,70% | 3,00 |
| 21.08.2024 | 205,40 | 205,40 | 205,40 | 205,40 | -3,66% | 1,00 |
| 20.08.2024 | 213,20 | 213,20 | 213,20 | 213,20 | 1,04% | 1,00 |
| 19.08.2024 | 210,80 | 211,00 | 210,80 | 211,00 | -0,66% | 32,00 |
| 16.08.2024 | 211,80 | 212,40 | 211,80 | 212,40 | -0,75% | 74,00 |
| 15.08.2024 | 220,60 | 220,60 | 214,00 | 214,00 | -2,59% | 17,00 |
| 14.08.2024 | 219,70 | 219,70 | 219,70 | 219,70 | 1,43% | 5,00 |
| 13.08.2024 | 216,60 | 216,60 | 216,60 | 216,60 | 1,40% | 10,00 |
| 08.08.2024 | 210,40 | 213,60 | 210,40 | 213,60 | 0,52% | 53,00 |
| 07.08.2024 | 216,80 | 217,20 | 212,50 | 212,50 | 4,12% | 25,00 |
| 06.08.2024 | 204,10 | 204,10 | 204,10 | 204,10 | -0,68% | 2,00 |
| 05.08.2024 | 205,90 | 205,90 | 205,50 | 205,50 | -2,47% | 8,00 |
| 02.08.2024 | 202,70 | 210,70 | 202,70 | 210,70 | 3,90% | 6,00 |
| 01.08.2024 | 207,70 | 208,00 | 202,80 | 202,80 | -1,79% | 130,00 |
| 25.07.2024 | 209,00 | 209,00 | 206,50 | 206,50 | 2,13% | 9,00 |
| 24.07.2024 | 202,20 | 202,20 | 202,20 | 202,20 | -2,13% | 3,00 |
| 23.07.2024 | 205,10 | 206,60 | 205,10 | 206,60 | 2,08% | 2,00 |
| 22.07.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -0,78% | 1,00 |
| 19.07.2024 | 204,00 | 204,00 | 204,00 | 204,00 | -0,20% | 2,00 |
| 18.07.2024 | 204,40 | 204,40 | 204,40 | 204,40 | 0,89% | 5,00 |
| 16.07.2024 | 200,80 | 202,60 | 200,80 | 202,60 | 1,83% | 22,00 |
| 15.07.2024 | 196,90 | 198,95 | 196,90 | 198,95 | 1,58% | 30,00 |
| 12.07.2024 | 198,15 | 198,15 | 195,70 | 195,85 | -0,15% | 96,00 |
| 11.07.2024 | 196,15 | 196,15 | 196,15 | 196,15 | 3,29% | 70,00 |
| 10.07.2024 | 189,90 | 189,90 | 189,90 | 189,90 | 0,96% | 55,00 |
| 09.07.2024 | 188,10 | 188,10 | 188,10 | 188,10 | -0,84% | 11,00 |
| 08.07.2024 | 189,70 | 189,70 | 189,70 | 189,70 | 3,66% | 1,00 |
| 02.07.2024 | 179,40 | 183,00 | 179,40 | 183,00 | -0,76% | 6,00 |
| 01.07.2024 | 187,65 | 187,70 | 184,40 | 184,40 | 0,38% | 12,00 |
| 26.06.2024 | 180,30 | 183,70 | 180,30 | 183,70 | 1,66% | 29,00 |
| 25.06.2024 | 182,30 | 182,30 | 180,70 | 180,70 | -0,44% | 17,00 |
| 24.06.2024 | 182,45 | 182,45 | 181,00 | 181,50 | -1,84% | 29,00 |
| 21.06.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 1,15% | 10,00 |
| 19.06.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 0,05% | 10,00 |
| 18.06.2024 | 184,75 | 184,75 | 182,40 | 182,70 | -2,30% | 20,00 |
| 17.06.2024 | 188,10 | 188,10 | 187,00 | 187,00 | 0,97% | 30,00 |
| 13.06.2024 | 185,20 | 185,20 | 185,20 | 185,20 | -1,36% | 3,00 |
| 12.06.2024 | 187,75 | 187,75 | 187,75 | 187,75 | 4,31% | 20,00 |
| 11.06.2024 | 181,20 | 181,20 | 180,00 | 180,00 | -1,93% | 11,00 |
| 10.06.2024 | 185,60 | 185,60 | 183,55 | 183,55 | -1,53% | 7,00 |
| 07.06.2024 | 190,15 | 190,15 | 186,40 | 186,40 | -0,56% | 9,00 |
| 06.06.2024 | 187,45 | 187,45 | 187,45 | 187,45 | 3,74% | 2,00 |
| 05.06.2024 | 183,60 | 183,70 | 180,70 | 180,70 | -0,39% | 55,00 |
| 04.06.2024 | 181,40 | 181,40 | 181,40 | 181,40 | -0,49% | 1,00 |
| 03.06.2024 | 184,35 | 184,50 | 182,30 | 182,30 | 0,52% | 72,00 |
| 31.05.2024 | 181,35 | 181,35 | 181,35 | 181,35 | -1,55% | 10,00 |
| 30.05.2024 | 186,10 | 186,10 | 183,50 | 184,20 | -2,28% | 14,00 |
| 29.05.2024 | 188,35 | 188,50 | 185,90 | 188,50 | -1,33% | 36,00 |
| 28.05.2024 | 191,05 | 191,05 | 191,05 | 191,05 | -4,86% | 3,00 |
| 27.05.2024 | 198,40 | 200,80 | 198,40 | 200,80 | 0,96% | 4,00 |
| 23.05.2024 | 198,90 | 198,90 | 198,90 | 198,90 | -1,73% | 60,00 |
| 22.05.2024 | 199,20 | 202,40 | 199,20 | 202,40 | 1,86% | 27,00 |
| 17.05.2024 | 199,00 | 199,00 | 198,70 | 198,70 | 0,03% | 4,00 |
| 16.05.2024 | 198,65 | 198,65 | 198,65 | 198,65 | 0,63% | 1,00 |
| 15.05.2024 | 190,60 | 198,00 | 190,60 | 197,40 | 4,72% | 113,00 |
| 14.05.2024 | 190,55 | 190,55 | 188,50 | 188,50 | -2,00% | 15,00 |
| 13.05.2024 | 192,35 | 192,35 | 192,35 | 192,35 | 2,04% | 3,00 |
| 10.05.2024 | 189,85 | 189,85 | 188,50 | 188,50 | 0,72% | 46,00 |
| 09.05.2024 | 187,15 | 187,15 | 187,15 | 187,15 | -0,16% | 3,00 |
| 08.05.2024 | 187,45 | 187,45 | 187,45 | 187,45 | -3,23% | 6,00 |
| 07.05.2024 | 192,25 | 193,70 | 185,90 | 193,70 | 1,65% | 285,00 |
| 06.05.2024 | 190,55 | 190,55 | 190,55 | 190,55 | 0,61% | 5,00 |
| 03.05.2024 | 190,80 | 190,80 | 189,40 | 189,40 | -2,62% | 266,00 |