203,920$
-2,49%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 211,46 | 211,46 | 202,44 | 203,82 | -2,53% | 505.834,00 |
02.05.2024 | 208,26 | 209,25 | 203,76 | 209,12 | 1,43% | 358.948,00 |
01.05.2024 | 200,09 | 209,88 | 199,33 | 206,18 | 3,04% | 466.257,00 |
30.04.2024 | 201,12 | 203,37 | 199,99 | 200,09 | -1,96% | 434.063,00 |
29.04.2024 | 203,68 | 205,21 | 202,43 | 204,10 | 1,14% | 510.561,00 |
26.04.2024 | 201,30 | 203,88 | 201,16 | 201,79 | 0,10% | 253.643,00 |
25.04.2024 | 203,24 | 204,08 | 200,91 | 201,58 | -1,29% | 240.963,00 |
24.04.2024 | 203,23 | 205,23 | 201,33 | 204,22 | -0,27% | 252.997,00 |
23.04.2024 | 203,84 | 206,22 | 202,65 | 204,77 | 0,17% | 267.026,00 |
22.04.2024 | 204,60 | 206,60 | 202,71 | 204,43 | 0,21% | 278.217,00 |
19.04.2024 | 202,96 | 207,12 | 200,94 | 204,01 | 0,42% | 359.646,00 |
18.04.2024 | 202,19 | 204,66 | 199,34 | 203,15 | 0,60% | 281.613,00 |
17.04.2024 | 205,04 | 205,18 | 201,35 | 201,93 | -0,38% | 467.828,00 |
16.04.2024 | 204,52 | 206,52 | 201,96 | 202,70 | -1,09% | 443.580,00 |
15.04.2024 | 213,67 | 213,67 | 204,78 | 204,94 | -3,78% | 391.743,00 |
12.04.2024 | 216,55 | 216,55 | 211,66 | 213,00 | -2,19% | 347.790,00 |
11.04.2024 | 221,04 | 222,38 | 216,30 | 217,78 | -1,98% | 303.159,00 |
10.04.2024 | 220,80 | 226,55 | 220,65 | 222,19 | -1,89% | 367.056,00 |
09.04.2024 | 226,49 | 228,10 | 224,75 | 226,48 | 0,98% | 407.149,00 |
08.04.2024 | 228,23 | 229,51 | 223,75 | 224,28 | -0,49% | 495.971,00 |
05.04.2024 | 222,87 | 225,72 | 220,73 | 225,39 | 0,27% | 427.776,00 |
04.04.2024 | 217,85 | 226,41 | 217,85 | 224,79 | 4,52% | 546.564,00 |
03.04.2024 | 213,24 | 215,83 | 210,70 | 215,06 | 0,39% | 315.996,00 |
02.04.2024 | 215,43 | 217,41 | 212,28 | 214,22 | -1,03% | 247.133,00 |
01.04.2024 | 219,44 | 219,60 | 213,48 | 216,44 | -1,28% | 243.368,00 |
28.03.2024 | 218,00 | 221,88 | 217,13 | 219,25 | 0,69% | 258.791,00 |
27.03.2024 | 216,21 | 217,95 | 213,05 | 217,75 | 1,51% | 333.866,00 |
26.03.2024 | 220,89 | 220,89 | 214,30 | 214,52 | -2,32% | 341.554,00 |
25.03.2024 | 222,56 | 224,78 | 217,73 | 219,62 | -0,94% | 250.133,00 |
22.03.2024 | 222,85 | 222,85 | 219,37 | 221,70 | -0,94% | 293.157,00 |
21.03.2024 | 219,43 | 224,52 | 217,01 | 223,81 | 3,28% | 379.316,00 |
20.03.2024 | 217,66 | 218,74 | 215,61 | 216,71 | -0,83% | 255.914,00 |
19.03.2024 | 218,92 | 221,46 | 216,85 | 218,52 | -0,43% | 270.505,00 |
18.03.2024 | 218,24 | 222,02 | 217,59 | 219,47 | 0,47% | 306.050,00 |
15.03.2024 | 215,54 | 220,71 | 215,54 | 218,45 | 0,84% | 970.573,00 |
14.03.2024 | 225,12 | 227,01 | 212,30 | 216,63 | -3,69% | 480.039,00 |
13.03.2024 | 222,69 | 226,87 | 221,60 | 224,94 | 1,01% | 366.975,00 |
12.03.2024 | 223,17 | 227,31 | 221,26 | 222,68 | -0,22% | 523.771,00 |
11.03.2024 | 216,00 | 225,40 | 216,00 | 223,18 | 3,75% | 712.494,00 |
08.03.2024 | 209,25 | 215,40 | 207,52 | 215,12 | 2,89% | 458.530,00 |
07.03.2024 | 210,50 | 212,41 | 207,03 | 209,08 | 0,60% | 321.417,00 |
06.03.2024 | 212,62 | 213,44 | 207,18 | 207,84 | -1,68% | 387.594,00 |
05.03.2024 | 212,36 | 214,65 | 200,37 | 211,40 | -1,57% | 903.487,00 |
04.03.2024 | 218,00 | 218,82 | 213,80 | 214,77 | -1,54% | 414.063,00 |
01.03.2024 | 212,76 | 222,82 | 210,19 | 218,14 | 2,22% | 418.543,00 |
29.02.2024 | 213,00 | 214,36 | 211,01 | 213,41 | 0,39% | 449.065,00 |
28.02.2024 | 212,77 | 215,26 | 212,45 | 212,59 | -0,64% | 316.535,00 |
27.02.2024 | 215,00 | 215,00 | 210,16 | 213,97 | 0,02% | 395.550,00 |
26.02.2024 | 214,63 | 215,61 | 213,03 | 213,92 | -0,47% | 359.157,00 |
23.02.2024 | 214,00 | 215,80 | 213,30 | 214,92 | 0,64% | 337.579,00 |
22.02.2024 | 216,89 | 216,89 | 211,70 | 213,55 | -0,60% | 389.024,00 |
21.02.2024 | 213,45 | 215,39 | 211,18 | 214,83 | 0,40% | 296.083,00 |
20.02.2024 | 216,50 | 217,37 | 211,98 | 213,98 | -2,31% | 393.970,00 |
16.02.2024 | 220,60 | 221,51 | 217,25 | 219,04 | -0,66% | 251.255,00 |
15.02.2024 | 217,93 | 222,27 | 217,93 | 220,50 | 1,98% | 286.131,00 |
14.02.2024 | 221,53 | 222,90 | 215,71 | 216,21 | -1,36% | 383.737,00 |
13.02.2024 | 222,75 | 224,55 | 216,56 | 219,18 | -3,31% | 645.759,00 |
12.02.2024 | 223,35 | 228,31 | 222,08 | 226,68 | 1,50% | 325.768,00 |
09.02.2024 | 224,18 | 226,61 | 220,11 | 223,32 | -0,39% | 284.252,00 |
08.02.2024 | 224,08 | 229,86 | 223,50 | 224,19 | -0,98% | 392.121,00 |
07.02.2024 | 222,50 | 227,45 | 220,20 | 226,41 | 2,21% | 518.180,00 |
06.02.2024 | 220,16 | 221,64 | 214,85 | 221,51 | 0,10% | 827.325,00 |
05.02.2024 | 223,64 | 225,14 | 214,93 | 221,29 | -1,52% | 1.076.470,00 |
02.02.2024 | 217,56 | 225,30 | 215,15 | 224,71 | 2,64% | 1.065.195,00 |
01.02.2024 | 223,42 | 226,55 | 214,39 | 218,92 | -2,81% | 1.376.833,00 |
31.01.2024 | 280,90 | 280,90 | 224,87 | 225,24 | -17,89% | 1.904.450,00 |
30.01.2024 | 278,01 | 278,14 | 272,77 | 274,33 | -1,45% | 475.642,00 |
29.01.2024 | 276,00 | 279,33 | 276,00 | 278,36 | 0,67% | 296.488,00 |
26.01.2024 | 276,24 | 277,28 | 274,75 | 276,50 | 1,09% | 224.244,00 |
25.01.2024 | 276,57 | 276,57 | 269,17 | 273,52 | -0,55% | 239.299,00 |
24.01.2024 | 274,20 | 278,42 | 274,13 | 275,02 | 0,95% | 366.337,00 |
23.01.2024 | 267,71 | 272,63 | 266,93 | 272,42 | 2,27% | 318.850,00 |
22.01.2024 | 267,00 | 267,94 | 264,70 | 266,37 | 0,17% | 245.950,00 |
19.01.2024 | 265,62 | 266,54 | 262,00 | 265,93 | 0,46% | 257.468,00 |
18.01.2024 | 265,01 | 265,13 | 262,88 | 264,72 | 0,09% | 226.751,00 |
17.01.2024 | 265,17 | 267,00 | 262,32 | 264,48 | -1,68% | 195.073,00 |
16.01.2024 | 268,71 | 269,38 | 265,76 | 269,00 | 0,01% | 250.349,00 |
12.01.2024 | 272,97 | 272,97 | 268,85 | 268,98 | -0,46% | 204.308,00 |
11.01.2024 | 272,99 | 272,99 | 266,26 | 270,22 | -0,65% | 270.604,00 |
10.01.2024 | 271,87 | 273,14 | 269,45 | 271,98 | -0,08% | 292.760,00 |
09.01.2024 | 274,60 | 276,98 | 272,04 | 272,20 | -1,90% | 191.624,00 |
08.01.2024 | 276,54 | 279,36 | 275,34 | 277,46 | 0,47% | 268.046,00 |
05.01.2024 | 275,01 | 281,18 | 273,48 | 276,17 | 0,33% | 303.951,00 |
04.01.2024 | 277,67 | 277,67 | 267,26 | 275,26 | -1,33% | 553.172,00 |
03.01.2024 | 285,82 | 285,82 | 277,29 | 278,97 | -2,59% | 371.982,00 |
02.01.2024 | 291,70 | 291,70 | 279,10 | 286,40 | -2,20% | 356.610,00 |
29.12.2023 | 295,14 | 297,97 | 290,10 | 292,85 | -1,20% | 216.179,00 |
28.12.2023 | 295,15 | 297,35 | 293,87 | 296,42 | 0,16% | 143.152,00 |
27.12.2023 | 291,00 | 296,11 | 291,00 | 295,96 | 1,50% | 147.817,00 |
26.12.2023 | 288,08 | 292,01 | 288,08 | 291,60 | 1,18% | 116.949,00 |
22.12.2023 | 286,22 | 289,38 | 283,44 | 288,19 | 0,88% | 219.961,00 |
21.12.2023 | 281,49 | 286,17 | 278,49 | 285,68 | 2,60% | 204.273,00 |
20.12.2023 | 281,49 | 286,64 | 275,97 | 278,44 | -1,23% | 337.700,00 |
19.12.2023 | 282,44 | 283,72 | 277,87 | 281,90 | -0,02% | 322.279,00 |
18.12.2023 | 284,55 | 285,86 | 275,83 | 281,95 | 0,98% | 284.087,00 |
15.12.2023 | 282,56 | 282,56 | 275,92 | 279,20 | -1,75% | 770.977,00 |
14.12.2023 | 273,30 | 287,99 | 272,36 | 284,16 | 4,81% | 626.307,00 |
13.12.2023 | 264,53 | 271,36 | 263,04 | 271,13 | 2,79% | 242.151,00 |
12.12.2023 | 263,43 | 264,26 | 260,77 | 263,77 | 0,24% | 294.668,00 |
11.12.2023 | 261,76 | 263,86 | 260,95 | 263,14 | 0,56% | 317.917,00 |