145,925€
0,64%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 145,60 | 146,52 | 145,08 | 145,90 | 0,62% | - |
| 15.04.2026 | 146,10 | 147,20 | 145,00 | 145,00 | -1,49% | 18,00 |
| 14.04.2026 | 148,30 | 148,98 | 145,95 | 147,20 | -0,14% | - |
| 13.04.2026 | 146,75 | 147,40 | 146,75 | 147,40 | 0,48% | 153,00 |
| 10.04.2026 | 146,70 | 146,70 | 146,70 | 146,70 | -2,04% | 2,00 |
| 09.04.2026 | 149,75 | 149,75 | 149,75 | 149,75 | -1,24% | 8,00 |
| 08.04.2026 | 154,15 | 154,55 | 146,35 | 151,63 | -0,87% | - |
| 07.04.2026 | 152,95 | 152,95 | 152,95 | 152,95 | 3,80% | 1,00 |
| 02.04.2026 | 147,35 | 147,35 | 147,35 | 147,35 | 2,08% | 22,00 |
| 01.04.2026 | 144,35 | 144,35 | 144,35 | 144,35 | 0,73% | 1,00 |
| 31.03.2026 | 144,75 | 145,23 | 142,02 | 143,30 | -0,61% | - |
| 30.03.2026 | 143,20 | 145,33 | 142,85 | 144,18 | 1,00% | - |
| 27.03.2026 | 144,05 | 144,05 | 142,75 | 142,75 | -1,67% | 4,00 |
| 26.03.2026 | 143,18 | 146,55 | 142,63 | 145,18 | 1,10% | - |
| 25.03.2026 | 144,23 | 145,88 | 142,15 | 143,60 | -2,54% | - |
| 24.03.2026 | 147,35 | 147,35 | 147,35 | 147,35 | -0,24% | 93,00 |
| 23.03.2026 | 149,95 | 149,95 | 147,65 | 147,70 | -1,40% | 8,00 |
| 20.03.2026 | 150,90 | 152,30 | 149,18 | 149,80 | -0,70% | - |
| 19.03.2026 | 150,60 | 150,85 | 150,60 | 150,85 | -3,49% | 30,00 |
| 17.03.2026 | 155,70 | 156,30 | 155,65 | 156,30 | 0,00% | 98,00 |
| 16.03.2026 | 158,15 | 158,40 | 155,85 | 156,30 | -1,48% | 81,00 |
| 13.03.2026 | 158,65 | 158,65 | 158,65 | 158,65 | 3,56% | 16,00 |
| 11.03.2026 | 156,25 | 156,25 | 153,20 | 153,20 | -2,79% | 4,00 |
| 10.03.2026 | 159,25 | 159,25 | 157,60 | 157,60 | -3,02% | 3,00 |
| 09.03.2026 | 160,40 | 162,50 | 160,40 | 162,50 | 1,34% | 2,00 |
| 06.03.2026 | 160,35 | 160,35 | 160,35 | 160,35 | 1,17% | 32,00 |
| 05.03.2026 | 158,50 | 158,50 | 158,50 | 158,50 | -4,40% | 1,00 |
| 04.03.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 1,50% | 80,00 |
| 03.03.2026 | 161,45 | 163,35 | 161,45 | 163,35 | 0,46% | 5,00 |
| 02.03.2026 | 162,60 | 162,60 | 162,60 | 162,60 | 0,34% | 1,00 |
| 27.02.2026 | 158,55 | 162,05 | 158,55 | 162,05 | 5,71% | 140,00 |
| 25.02.2026 | 153,30 | 153,30 | 153,30 | 153,30 | 0,07% | 31,00 |
| 24.02.2026 | 153,20 | 153,20 | 153,20 | 153,20 | -0,26% | 1,00 |
| 23.02.2026 | 153,60 | 153,60 | 153,60 | 153,60 | -0,68% | 1,00 |
| 20.02.2026 | 154,65 | 154,65 | 154,65 | 154,65 | 4,11% | 15,00 |
| 19.02.2026 | 148,55 | 148,55 | 148,55 | 148,55 | -1,13% | 1,00 |
| 16.02.2026 | 152,85 | 152,85 | 150,10 | 150,25 | -0,07% | 9,00 |
| 12.02.2026 | 150,35 | 150,35 | 150,35 | 150,35 | 1,66% | 50,00 |
| 11.02.2026 | 147,90 | 147,90 | 147,90 | 147,90 | -0,30% | 1,00 |
| 10.02.2026 | 145,45 | 148,70 | 145,45 | 148,35 | 6,42% | 523,00 |
| 09.02.2026 | 138,15 | 139,40 | 138,15 | 139,40 | 1,68% | 2,00 |
| 06.02.2026 | 140,95 | 140,95 | 137,10 | 137,10 | 0,85% | 298,00 |
| 05.02.2026 | 136,75 | 137,00 | 130,90 | 135,95 | -1,45% | 98,00 |
| 04.02.2026 | 134,80 | 137,95 | 134,80 | 137,95 | 2,00% | 36,00 |
| 03.02.2026 | 135,25 | 135,25 | 135,25 | 135,25 | -4,28% | 85,00 |
| 02.02.2026 | 142,60 | 144,95 | 141,30 | 141,30 | -0,56% | 15,00 |
| 30.01.2026 | 141,25 | 142,10 | 141,25 | 142,10 | -0,63% | 85,00 |
| 29.01.2026 | 140,15 | 143,00 | 140,15 | 143,00 | 0,88% | 45,00 |
| 27.01.2026 | 142,75 | 142,75 | 141,75 | 141,75 | -1,39% | 29,00 |
| 26.01.2026 | 143,75 | 143,75 | 143,75 | 143,75 | -2,44% | 1,00 |
| 23.01.2026 | 147,35 | 147,35 | 147,35 | 147,35 | -0,24% | 1,00 |
| 20.01.2026 | 147,15 | 147,70 | 147,15 | 147,70 | -2,19% | 32,00 |
| 19.01.2026 | 150,60 | 151,00 | 150,60 | 151,00 | 2,34% | 15,00 |
| 15.01.2026 | 149,75 | 151,10 | 147,55 | 147,55 | 1,62% | 4,00 |
| 12.01.2026 | 145,20 | 145,20 | 145,20 | 145,20 | -0,79% | 39,00 |
| 08.01.2026 | 147,55 | 149,50 | 146,35 | 146,35 | -1,05% | 65,00 |
| 07.01.2026 | 156,45 | 156,45 | 146,75 | 147,90 | -4,55% | 346,00 |
| 06.01.2026 | 154,95 | 154,95 | 154,95 | 154,95 | -0,06% | 30,00 |
| 05.01.2026 | 151,95 | 155,05 | 151,95 | 155,05 | 1,67% | 72,00 |
| 02.01.2026 | 155,75 | 155,90 | 152,50 | 152,50 | -2,24% | 143,00 |
| 29.12.2025 | 154,30 | 156,15 | 154,30 | 156,00 | 0,52% | 90,00 |
| 23.12.2025 | 155,00 | 155,20 | 154,80 | 155,20 | 0,91% | 80,00 |
| 22.12.2025 | 151,75 | 153,80 | 151,75 | 153,80 | 0,20% | 26,00 |
| 19.12.2025 | 153,50 | 153,50 | 153,50 | 153,50 | -1,73% | 79,00 |
| 18.12.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,51% | 25,00 |
| 17.12.2025 | 154,65 | 155,40 | 154,05 | 155,40 | 0,71% | 142,00 |
| 16.12.2025 | 154,30 | 154,30 | 154,30 | 154,30 | 1,95% | 46,00 |
| 15.12.2025 | 153,90 | 153,90 | 151,35 | 151,35 | -0,85% | 28,00 |
| 12.12.2025 | 152,00 | 152,65 | 152,00 | 152,65 | 0,46% | 280,00 |
| 11.12.2025 | 147,75 | 151,95 | 147,75 | 151,95 | 2,98% | 20,00 |
| 10.12.2025 | 147,55 | 147,55 | 147,55 | 147,55 | -1,40% | 8,00 |
| 09.12.2025 | 140,85 | 149,65 | 140,85 | 149,65 | 4,65% | 70,00 |
| 08.12.2025 | 144,80 | 144,85 | 141,55 | 143,00 | -0,59% | 183,00 |
| 05.12.2025 | 143,25 | 143,85 | 143,25 | 143,85 | -0,14% | 285,00 |
| 04.12.2025 | 141,35 | 144,05 | 141,35 | 144,05 | 4,16% | 27,00 |
| 03.12.2025 | 139,30 | 140,50 | 138,00 | 138,30 | -0,29% | 471,00 |
| 02.12.2025 | 136,60 | 139,05 | 136,60 | 138,70 | -1,49% | 49,00 |
| 01.12.2025 | 141,00 | 141,00 | 140,80 | 140,80 | -0,32% | 268,00 |
| 28.11.2025 | 141,25 | 141,25 | 141,25 | 141,25 | 0,43% | 20,00 |
| 27.11.2025 | 140,60 | 140,65 | 140,60 | 140,65 | -1,02% | 66,00 |
| 24.11.2025 | 142,10 | 142,10 | 142,10 | 142,10 | 1,03% | 1,00 |
| 21.11.2025 | 140,65 | 140,65 | 140,65 | 140,65 | -3,00% | 16,00 |
| 20.11.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -1,89% | 35,00 |
| 19.11.2025 | 147,80 | 147,80 | 147,80 | 147,80 | -2,35% | 1,00 |
| 18.11.2025 | 151,35 | 151,35 | 151,35 | 151,35 | 0,43% | 10,00 |
| 17.11.2025 | 152,70 | 152,90 | 149,20 | 150,70 | 0,27% | 351,00 |
| 14.11.2025 | 150,30 | 150,30 | 150,30 | 150,30 | 1,55% | 1,00 |
| 12.11.2025 | 149,65 | 149,65 | 148,00 | 148,00 | 2,39% | 32,00 |
| 10.11.2025 | 144,55 | 144,55 | 144,55 | 144,55 | -1,20% | 2,00 |
| 07.11.2025 | 144,90 | 147,85 | 144,90 | 146,30 | 2,31% | 39,00 |
| 06.11.2025 | 141,30 | 143,00 | 141,30 | 143,00 | 2,07% | 13,00 |
| 05.11.2025 | 139,25 | 140,75 | 139,25 | 140,10 | -0,32% | 29,00 |
| 04.11.2025 | 138,95 | 140,55 | 138,95 | 140,55 | 2,63% | 82,00 |
| 03.11.2025 | 140,05 | 140,05 | 136,95 | 136,95 | -1,44% | 6,00 |
| 31.10.2025 | 138,10 | 138,95 | 138,05 | 138,95 | 0,91% | 119,00 |
| 30.10.2025 | 137,70 | 137,70 | 137,70 | 137,70 | 0,18% | 6,00 |
| 29.10.2025 | 137,45 | 137,45 | 137,45 | 137,45 | -2,34% | 1,00 |
| 28.10.2025 | 140,75 | 140,75 | 140,75 | 140,75 | -2,02% | 15,00 |
| 27.10.2025 | 143,65 | 143,65 | 143,65 | 143,65 | -2,51% | 1,00 |
| 24.10.2025 | 147,35 | 147,35 | 147,35 | 147,35 | 0,03% | 50,00 |