189,975€
-0,43%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 189,63 | 190,33 | 189,52 | 190,02 | -0,41% | - |
| 18.04.2024 | 189,85 | 192,15 | 187,68 | 190,80 | 0,75% | 9,00 |
| 17.04.2024 | 191,10 | 192,63 | 188,93 | 189,38 | -0,73% | 7,00 |
| 16.04.2024 | 192,75 | 194,65 | 189,98 | 190,77 | -1,17% | 15,00 |
| 15.04.2024 | 200,68 | 202,00 | 193,02 | 193,02 | -3,67% | 2,00 |
| 12.04.2024 | 203,35 | 205,30 | 199,08 | 200,38 | -1,32% | 4,00 |
| 11.04.2024 | 206,80 | 208,45 | 202,20 | 203,05 | -1,88% | 11,00 |
| 10.04.2024 | 208,75 | 210,25 | 204,85 | 206,95 | -0,79% | - |
| 09.04.2024 | 206,55 | 209,90 | 206,05 | 208,60 | 0,92% | - |
| 08.04.2024 | 207,80 | 211,80 | 206,15 | 206,70 | -0,63% | 13,00 |
| 05.04.2024 | 207,85 | 208,65 | 204,05 | 208,00 | 0,36% | - |
| 04.04.2024 | 198,48 | 208,70 | 197,55 | 207,25 | 4,39% | 9,00 |
| 03.04.2024 | 198,55 | 199,20 | 195,25 | 198,52 | -0,25% | 63,00 |
| 02.04.2024 | 200,60 | 202,70 | 197,23 | 199,02 | -2,03% | 26,00 |
| 28.03.2024 | 201,00 | 205,25 | 200,70 | 203,15 | 0,99% | 1,00 |
| 27.03.2024 | 198,75 | 201,50 | 196,90 | 201,15 | 1,58% | 42,00 |
| 26.03.2024 | 203,60 | 204,40 | 197,98 | 198,02 | -2,31% | 28,00 |
| 25.03.2024 | 204,85 | 207,00 | 200,90 | 202,70 | -1,22% | 10,00 |
| 22.03.2024 | 206,35 | 207,05 | 202,80 | 205,20 | -0,39% | 10,00 |
| 21.03.2024 | 198,50 | 206,65 | 197,10 | 206,00 | 3,86% | 45,00 |
| 20.03.2024 | 200,90 | 202,00 | 198,13 | 198,35 | -1,32% | 18,00 |
| 19.03.2024 | 202,00 | 204,05 | 199,73 | 201,00 | -0,47% | 10,00 |
| 18.03.2024 | 200,55 | 204,40 | 199,88 | 201,95 | 0,71% | 14,00 |
| 15.03.2024 | 198,98 | 202,70 | 198,27 | 200,52 | 0,78% | 30,00 |
| 14.03.2024 | 205,95 | 206,95 | 195,15 | 198,98 | -3,22% | 7,00 |
| 13.03.2024 | 203,55 | 207,25 | 202,00 | 205,60 | 0,96% | 9,00 |
| 12.03.2024 | 204,30 | 208,10 | 202,75 | 203,65 | -0,32% | 1,00 |
| 11.03.2024 | 196,40 | 206,50 | 195,68 | 204,30 | 3,92% | 71,00 |
| 08.03.2024 | 190,98 | 197,00 | 189,35 | 196,60 | 3,01% | - |
| 07.03.2024 | 190,30 | 194,75 | 189,35 | 190,85 | 0,16% | 13,00 |
| 06.03.2024 | 194,43 | 195,77 | 190,25 | 190,55 | -1,99% | 88,00 |
| 05.03.2024 | 197,43 | 197,83 | 184,63 | 194,43 | -1,67% | 23,00 |
| 04.03.2024 | 200,83 | 202,75 | 196,95 | 197,73 | -1,87% | 11,00 |
| 01.03.2024 | 197,73 | 205,20 | 194,45 | 201,50 | 1,95% | 4,00 |
| 29.02.2024 | 196,08 | 198,35 | 194,52 | 197,65 | 0,64% | 9,00 |
| 28.02.2024 | 197,48 | 198,90 | 196,18 | 196,40 | -0,54% | - |
| 27.02.2024 | 196,98 | 198,58 | 193,63 | 197,48 | 0,04% | 29,00 |
| 26.02.2024 | 198,08 | 198,90 | 196,58 | 197,40 | -0,60% | 2,00 |
| 23.02.2024 | 197,48 | 198,80 | 196,68 | 198,60 | 0,60% | 15,00 |
| 22.02.2024 | 198,90 | 202,00 | 195,75 | 197,43 | -0,70% | 78,00 |
| 21.02.2024 | 197,88 | 199,08 | 195,30 | 198,83 | 0,47% | 1,00 |
| 20.02.2024 | 202,90 | 203,05 | 195,70 | 197,90 | -2,63% | 15,00 |
| 19.02.2024 | 203,30 | 203,60 | 203,10 | 203,25 | -0,02% | - |
| 16.02.2024 | 204,60 | 206,25 | 201,70 | 203,30 | -0,71% | 14,00 |
| 15.02.2024 | 201,80 | 206,35 | 200,90 | 204,75 | 1,56% | 2,00 |
| 14.02.2024 | 204,60 | 208,20 | 201,05 | 201,60 | -1,66% | 5,00 |
| 13.02.2024 | 209,65 | 209,85 | 202,35 | 205,00 | -2,57% | 15,00 |
| 12.02.2024 | 208,40 | 211,65 | 206,00 | 210,40 | 1,62% | 15,00 |
| 09.02.2024 | 207,95 | 210,10 | 203,80 | 207,05 | -0,46% | 1,00 |
| 08.02.2024 | 210,05 | 213,45 | 207,70 | 208,00 | -1,14% | 32,00 |
| 07.02.2024 | 205,70 | 210,95 | 204,60 | 210,40 | 2,33% | 20,00 |
| 06.02.2024 | 205,75 | 207,10 | 199,77 | 205,60 | -0,17% | 16,00 |
| 05.02.2024 | 208,00 | 209,70 | 200,40 | 205,95 | -1,08% | 80,00 |
| 02.02.2024 | 201,40 | 208,80 | 199,65 | 208,20 | 3,27% | 9,00 |
| 01.02.2024 | 208,95 | 210,30 | 197,88 | 201,60 | -3,45% | 160,00 |
| 31.01.2024 | 253,55 | 258,45 | 208,45 | 208,80 | -17,55% | 642,00 |
| 30.01.2024 | 257,00 | 258,60 | 252,25 | 253,25 | -1,44% | 11,00 |
| 29.01.2024 | 254,70 | 258,25 | 254,70 | 256,95 | 0,92% | 38,00 |
| 26.01.2024 | 251,45 | 255,35 | 250,75 | 254,60 | 1,01% | 21,00 |
| 25.01.2024 | 253,15 | 255,30 | 248,05 | 252,05 | -0,26% | 63,00 |
| 24.01.2024 | 251,05 | 255,60 | 249,95 | 252,70 | 0,66% | 54,00 |
| 23.01.2024 | 244,00 | 251,25 | 243,90 | 251,05 | 2,47% | 41,00 |
| 22.01.2024 | 244,10 | 246,80 | 243,10 | 245,00 | 0,37% | 302,00 |
| 19.01.2024 | 243,15 | 244,90 | 241,25 | 244,10 | 0,18% | 1,00 |
| 18.01.2024 | 242,60 | 245,00 | 242,00 | 243,65 | 0,14% | - |
| 17.01.2024 | 246,90 | 246,90 | 242,15 | 243,30 | -1,64% | 70,00 |
| 16.01.2024 | 245,50 | 248,20 | 244,60 | 247,35 | 0,71% | - |
| 15.01.2024 | 245,45 | 246,50 | 244,90 | 245,60 | -0,02% | 1,00 |
| 12.01.2024 | 246,10 | 248,80 | 245,05 | 245,65 | -0,37% | 9,00 |
| 11.01.2024 | 248,10 | 248,85 | 243,35 | 246,55 | -0,76% | 1,00 |
| 10.01.2024 | 248,95 | 249,55 | 246,80 | 248,45 | -0,28% | 1,00 |
| 09.01.2024 | 253,00 | 253,50 | 249,00 | 249,15 | -1,62% | 10,00 |
| 08.01.2024 | 251,30 | 255,15 | 250,95 | 253,25 | 0,20% | 3,00 |
| 05.01.2024 | 251,85 | 255,65 | 247,80 | 252,75 | 0,50% | 4,00 |
| 04.01.2024 | 255,50 | 257,75 | 244,05 | 251,50 | -1,58% | 14,00 |
| 03.01.2024 | 261,15 | 262,70 | 254,10 | 255,55 | -2,44% | 21,00 |
| 02.01.2024 | 265,60 | 267,30 | 254,65 | 261,95 | -2,28% | 7,00 |
| 29.12.2023 | 267,95 | 269,10 | 267,80 | 268,05 | 0,07% | 18,00 |
| 28.12.2023 | 266,35 | 268,80 | 264,50 | 267,85 | 0,60% | 12,00 |
| 27.12.2023 | 264,30 | 266,65 | 262,20 | 266,25 | 1,74% | 9,00 |
| 22.12.2023 | 259,00 | 262,60 | 256,85 | 261,70 | 0,87% | 1,00 |
| 21.12.2023 | 255,10 | 260,20 | 253,90 | 259,45 | 1,82% | 78,00 |
| 20.12.2023 | 257,15 | 261,35 | 254,80 | 254,80 | -0,84% | 4,00 |
| 19.12.2023 | 257,95 | 258,80 | 252,95 | 256,95 | -0,54% | 22,00 |
| 18.12.2023 | 256,30 | 261,20 | 252,55 | 258,35 | 0,78% | - |
| 15.12.2023 | 258,80 | 261,30 | 253,30 | 256,35 | -0,77% | 2,00 |
| 14.12.2023 | 249,35 | 261,80 | 248,15 | 258,35 | 3,63% | 98,00 |
| 13.12.2023 | 244,70 | 249,30 | 244,05 | 249,30 | 1,94% | 3,00 |
| 12.12.2023 | 244,40 | 245,05 | 242,65 | 244,55 | 0,04% | - |
| 11.12.2023 | 243,05 | 245,10 | 242,50 | 244,45 | 0,58% | 5,00 |
| 08.12.2023 | 242,00 | 243,60 | 240,70 | 243,05 | 0,56% | 10,00 |
| 07.12.2023 | 243,90 | 250,35 | 239,85 | 241,70 | -0,72% | 29,00 |
| 06.12.2023 | 233,05 | 246,20 | 232,75 | 243,45 | 4,62% | 11,00 |
| 05.12.2023 | 219,60 | 235,50 | 218,80 | 232,70 | 5,68% | 74,00 |
| 04.12.2023 | 220,70 | 223,00 | 218,75 | 220,20 | -0,34% | 6,00 |
| 01.12.2023 | 220,30 | 224,15 | 217,55 | 220,95 | 0,18% | 52,00 |
| 30.11.2023 | 216,85 | 221,50 | 216,70 | 220,55 | 1,96% | - |
| 29.11.2023 | 210,35 | 217,45 | 210,25 | 216,30 | 2,93% | 3,00 |
| 28.11.2023 | 210,55 | 211,85 | 208,75 | 210,15 | -0,07% | 25,00 |
| 27.11.2023 | 210,95 | 211,85 | 209,35 | 210,30 | -0,59% | 3,00 |