219,699$
0,89%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 217,85 | 219,76 | 217,50 | 219,76 | 0,92% | - |
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 |
08.12.2023 | 260,00 | 262,11 | 259,05 | 261,68 | 0,31% | 402.732,00 |
07.12.2023 | 264,14 | 270,33 | 258,51 | 260,88 | -0,45% | 395.014,00 |
06.12.2023 | 253,45 | 265,08 | 253,45 | 262,05 | 4,31% | 805.652,00 |
05.12.2023 | 238,56 | 253,91 | 238,56 | 251,23 | 5,31% | 503.759,00 |
04.12.2023 | 239,54 | 242,26 | 236,61 | 238,56 | -0,67% | 364.883,00 |
01.12.2023 | 240,02 | 244,18 | 236,40 | 240,17 | 0,02% | 267.985,00 |
30.11.2023 | 238,83 | 241,57 | 236,94 | 240,12 | 1,28% | 601.774,00 |
29.11.2023 | 230,99 | 238,64 | 230,83 | 237,09 | 2,64% | 337.359,00 |
28.11.2023 | 230,38 | 232,81 | 230,00 | 230,99 | 0,31% | 243.466,00 |
27.11.2023 | 231,15 | 231,49 | 228,93 | 230,28 | -0,48% | 212.414,00 |
24.11.2023 | 232,69 | 233,61 | 230,57 | 231,40 | -1,20% | 108.306,00 |
22.11.2023 | 233,74 | 235,85 | 230,91 | 234,22 | 0,21% | 166.906,00 |
21.11.2023 | 229,29 | 233,91 | 226,97 | 233,74 | 2,20% | 264.507,00 |
20.11.2023 | 226,67 | 230,32 | 225,09 | 228,71 | 0,23% | 282.956,00 |
17.11.2023 | 229,01 | 230,58 | 225,68 | 228,18 | 0,64% | 229.113,00 |
16.11.2023 | 228,47 | 230,29 | 226,34 | 226,72 | -0,36% | 229.663,00 |
15.11.2023 | 227,85 | 229,75 | 226,10 | 227,55 | -0,27% | 259.271,00 |
14.11.2023 | 226,37 | 231,28 | 225,71 | 228,17 | 3,01% | 278.921,00 |
13.11.2023 | 222,55 | 224,86 | 218,91 | 221,50 | -0,65% | 189.226,00 |
10.11.2023 | 226,00 | 226,00 | 220,47 | 222,94 | -1,81% | 338.442,00 |
09.11.2023 | 223,99 | 227,55 | 222,69 | 227,06 | 1,82% | 358.760,00 |
08.11.2023 | 216,06 | 224,89 | 214,62 | 223,01 | 2,99% | 377.829,00 |
07.11.2023 | 220,03 | 220,03 | 215,72 | 216,53 | -1,72% | 223.442,00 |
06.11.2023 | 222,80 | 225,56 | 219,46 | 220,32 | 0,11% | 369.545,00 |
03.11.2023 | 224,83 | 224,83 | 218,78 | 220,07 | -0,60% | 449.683,00 |