192,000€
1,48%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 191,43 | 196,93 | 190,45 | 192,93 | 1,97% | - |
| 10.05.2024 | 189,20 | 189,20 | 189,20 | 189,20 | 1,12% | - |
| 09.05.2024 | 187,10 | 187,10 | 187,10 | 187,10 | 0,56% | - |
| 08.05.2024 | 186,05 | 186,05 | 186,05 | 186,05 | -2,23% | - |
| 07.05.2024 | 190,30 | 190,30 | 190,30 | 190,30 | 0,95% | - |
| 06.05.2024 | 188,50 | 188,50 | 188,50 | 188,50 | -2,89% | - |
| 03.05.2024 | 194,10 | 194,10 | 194,10 | 194,10 | 1,52% | - |
| 02.05.2024 | 191,90 | 192,30 | 191,20 | 191,20 | 0,82% | 100,00 |
| 30.04.2024 | 189,65 | 189,65 | 189,65 | 189,65 | 1,17% | - |
| 29.04.2024 | 187,45 | 187,45 | 187,45 | 187,45 | -0,19% | - |
| 26.04.2024 | 187,80 | 187,80 | 187,80 | 187,80 | -0,61% | - |
| 25.04.2024 | 188,95 | 188,95 | 188,95 | 188,95 | -0,94% | - |
| 24.04.2024 | 190,75 | 190,75 | 190,75 | 190,75 | -0,10% | - |
| 23.04.2024 | 190,95 | 190,95 | 190,95 | 190,95 | 0,13% | - |
| 22.04.2024 | 190,70 | 190,70 | 190,70 | 190,70 | 0,71% | - |
| 19.04.2024 | 189,35 | 189,35 | 189,35 | 189,35 | 0,50% | - |
| 18.04.2024 | 188,40 | 188,40 | 188,40 | 188,40 | -0,89% | - |
| 17.04.2024 | 190,10 | 190,10 | 190,10 | 190,10 | -0,94% | - |
| 16.04.2024 | 191,90 | 191,90 | 191,90 | 191,90 | -3,69% | - |
| 15.04.2024 | 199,25 | 199,25 | 199,25 | 199,25 | -1,70% | - |
| 12.04.2024 | 202,70 | 202,70 | 202,70 | 202,70 | -1,51% | - |
| 11.04.2024 | 205,80 | 205,80 | 205,80 | 205,80 | -0,91% | - |
| 10.04.2024 | 207,70 | 207,70 | 207,70 | 207,70 | 1,02% | - |
| 09.04.2024 | 205,60 | 205,60 | 205,60 | 205,60 | -0,58% | - |
| 08.04.2024 | 206,80 | 206,80 | 206,80 | 206,80 | 0,05% | - |
| 05.04.2024 | 206,70 | 206,70 | 206,70 | 206,70 | 4,68% | - |
| 04.04.2024 | 197,45 | 197,45 | 197,45 | 197,45 | -0,13% | - |
| 03.04.2024 | 197,70 | 197,70 | 197,70 | 197,70 | -1,49% | - |
| 02.04.2024 | 200,70 | 200,70 | 200,70 | 200,70 | 0,05% | - |
| 28.03.2024 | 200,60 | 200,60 | 200,60 | 200,60 | 1,67% | - |
| 27.03.2024 | 197,30 | 197,30 | 197,30 | 197,30 | -2,13% | - |
| 26.03.2024 | 201,60 | 201,60 | 201,60 | 201,60 | -1,03% | - |
| 25.03.2024 | 203,70 | 203,70 | 203,70 | 203,70 | -0,92% | - |
| 22.03.2024 | 205,60 | 205,60 | 205,60 | 205,60 | 4,05% | - |
| 21.03.2024 | 197,60 | 197,60 | 197,60 | 197,60 | -1,15% | - |
| 20.03.2024 | 199,90 | 199,90 | 199,90 | 199,90 | -0,45% | - |
| 19.03.2024 | 200,80 | 200,80 | 200,80 | 200,80 | 0,48% | - |
| 18.03.2024 | 199,85 | 199,85 | 199,85 | 199,85 | 0,93% | - |
| 15.03.2024 | 198,00 | 198,00 | 198,00 | 198,00 | -3,32% | - |
| 14.03.2024 | 204,80 | 204,80 | 204,80 | 204,80 | 0,00% | - |
| 13.03.2024 | 202,70 | 204,80 | 202,70 | 204,80 | 0,69% | 6,00 |
| 12.03.2024 | 203,40 | 203,40 | 203,40 | 203,40 | 4,01% | - |
| 11.03.2024 | 195,55 | 195,55 | 195,55 | 195,55 | 2,89% | - |
| 08.03.2024 | 190,05 | 190,05 | 190,05 | 190,05 | 0,34% | - |
| 07.03.2024 | 189,40 | 189,40 | 189,40 | 189,40 | -2,19% | - |
| 06.03.2024 | 193,65 | 193,65 | 193,65 | 193,65 | -1,58% | - |
| 05.03.2024 | 196,75 | 196,75 | 196,75 | 196,75 | -1,63% | - |
| 04.03.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 1,73% | - |
| 01.03.2024 | 196,60 | 196,60 | 196,60 | 196,60 | 0,18% | - |
| 29.02.2024 | 195,20 | 196,25 | 195,20 | 196,25 | -0,20% | 5,00 |
| 28.02.2024 | 196,65 | 196,65 | 196,65 | 196,65 | 0,31% | - |
| 27.02.2024 | 196,05 | 196,05 | 196,05 | 196,05 | -0,61% | - |
| 26.02.2024 | 197,25 | 197,25 | 197,25 | 197,25 | 0,48% | - |
| 23.02.2024 | 196,30 | 196,30 | 196,30 | 196,30 | -0,98% | - |
| 22.02.2024 | 198,25 | 198,25 | 198,25 | 198,25 | 0,71% | - |
| 21.02.2024 | 196,85 | 196,85 | 196,85 | 196,85 | -2,60% | - |
| 20.02.2024 | 202,10 | 202,10 | 202,10 | 202,10 | 0,00% | - |
| 19.02.2024 | 202,10 | 202,10 | 202,10 | 202,10 | -0,83% | - |
| 16.02.2024 | 203,80 | 203,80 | 203,80 | 203,80 | 1,65% | - |
| 15.02.2024 | 200,50 | 200,50 | 200,50 | 200,50 | -1,57% | - |
| 14.02.2024 | 203,70 | 203,70 | 203,70 | 203,70 | -2,68% | - |
| 13.02.2024 | 209,30 | 209,30 | 209,30 | 209,30 | 1,70% | 20,00 |
| 12.02.2024 | 205,80 | 205,80 | 205,80 | 205,80 | -0,53% | - |
| 09.02.2024 | 206,90 | 206,90 | 206,90 | 206,90 | -1,48% | - |
| 08.02.2024 | 208,90 | 210,00 | 208,90 | 210,00 | 0,91% | - |
| 07.02.2024 | 204,50 | 208,10 | 204,50 | 208,10 | 1,91% | - |
| 06.02.2024 | 204,80 | 204,80 | 204,20 | 204,20 | -0,58% | - |
| 05.02.2024 | 207,20 | 207,20 | 205,40 | 205,40 | 2,60% | - |
| 02.02.2024 | 200,90 | 200,90 | 200,20 | 200,20 | -3,56% | - |
| 01.02.2024 | 207,90 | 207,90 | 207,60 | 207,60 | -7,73% | - |
| 31.01.2024 | 251,70 | 254,80 | 225,00 | 225,00 | -11,59% | 25,00 |
| 30.01.2024 | 255,90 | 255,90 | 254,50 | 254,50 | -0,24% | 5,00 |
| 29.01.2024 | 253,50 | 255,10 | 253,50 | 255,10 | 0,43% | - |
| 26.01.2024 | 250,80 | 254,00 | 250,80 | 254,00 | 1,48% | - |
| 25.01.2024 | 251,20 | 251,20 | 250,30 | 250,30 | -1,22% | - |
| 24.01.2024 | 249,80 | 253,40 | 249,80 | 253,40 | 1,20% | - |
| 23.01.2024 | 242,90 | 250,40 | 242,90 | 250,40 | 3,09% | - |
| 22.01.2024 | 242,90 | 242,90 | 242,90 | 242,90 | 0,66% | - |
| 19.01.2024 | 242,10 | 242,10 | 241,30 | 241,30 | -0,58% | - |
| 18.01.2024 | 241,40 | 242,70 | 241,40 | 242,70 | -1,26% | 18,00 |
| 17.01.2024 | 245,80 | 245,80 | 245,80 | 245,80 | 0,49% | - |
| 16.01.2024 | 244,60 | 244,60 | 244,60 | 244,60 | 0,16% | - |
| 15.01.2024 | 244,20 | 244,20 | 244,20 | 244,20 | -0,69% | - |
| 12.01.2024 | 244,80 | 245,90 | 244,80 | 245,90 | -0,28% | - |
| 11.01.2024 | 246,60 | 246,60 | 246,60 | 246,60 | -0,52% | - |
| 10.01.2024 | 247,90 | 247,90 | 247,90 | 247,90 | -1,59% | - |
| 09.01.2024 | 251,90 | 251,90 | 251,90 | 251,90 | 0,44% | - |
| 08.01.2024 | 250,80 | 250,80 | 250,80 | 250,80 | 0,08% | - |
| 05.01.2024 | 250,60 | 250,60 | 250,60 | 250,60 | -1,38% | - |
| 04.01.2024 | 254,10 | 254,10 | 254,10 | 254,10 | -2,23% | - |
| 03.01.2024 | 259,90 | 259,90 | 259,90 | 259,90 | -1,63% | - |
| 02.01.2024 | 264,20 | 264,20 | 264,20 | 264,20 | -0,83% | - |
| 29.12.2023 | 266,40 | 266,40 | 266,40 | 266,40 | 0,57% | - |
| 28.12.2023 | 264,90 | 264,90 | 264,90 | 264,90 | 0,84% | - |
| 27.12.2023 | 262,70 | 262,70 | 262,70 | 262,70 | 1,70% | - |
| 22.12.2023 | 258,30 | 258,30 | 258,30 | 258,30 | 1,10% | - |
| 21.12.2023 | 253,60 | 255,50 | 253,60 | 255,50 | -0,16% | - |
| 20.12.2023 | 255,90 | 255,90 | 255,90 | 255,90 | -0,78% | - |
| 19.12.2023 | 256,70 | 257,90 | 256,70 | 257,90 | 1,90% | - |
| 18.12.2023 | 254,70 | 254,70 | 253,10 | 253,10 | -0,63% | - |