188,800€
0,48%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 187,20 | 190,85 | 187,20 | 188,50 | 0,32% | 5,00 |
| 25.04.2024 | 190,73 | 191,15 | 187,43 | 187,90 | -1,62% | 6,00 |
| 24.04.2024 | 190,63 | 191,88 | 188,58 | 191,00 | -0,08% | - |
| 23.04.2024 | 191,90 | 193,18 | 189,60 | 191,15 | -0,42% | - |
| 22.04.2024 | 191,45 | 194,13 | 190,40 | 191,95 | 0,17% | - |
| 19.04.2024 | 191,68 | 194,18 | 189,23 | 191,63 | 0,39% | - |
| 18.04.2024 | 188,35 | 192,15 | 187,68 | 190,88 | 1,38% | - |
| 17.04.2024 | 190,93 | 192,63 | 188,27 | 188,27 | -1,34% | 35,00 |
| 16.04.2024 | 192,65 | 194,05 | 189,98 | 190,83 | -1,25% | 3,00 |
| 15.04.2024 | 198,63 | 205,05 | 192,80 | 193,25 | -3,62% | - |
| 12.04.2024 | 202,80 | 205,30 | 199,08 | 200,50 | -1,30% | - |
| 11.04.2024 | 206,85 | 208,45 | 202,20 | 203,15 | -1,88% | - |
| 10.04.2024 | 208,65 | 210,25 | 204,85 | 207,05 | -0,77% | - |
| 09.04.2024 | 206,55 | 209,90 | 205,60 | 208,65 | 0,87% | - |
| 08.04.2024 | 208,05 | 211,35 | 206,15 | 206,85 | -0,41% | 22,00 |
| 05.04.2024 | 207,75 | 208,65 | 204,10 | 207,70 | 0,22% | - |
| 04.04.2024 | 198,35 | 208,70 | 198,20 | 207,25 | 4,39% | - |
| 03.04.2024 | 199,08 | 199,20 | 195,30 | 198,52 | -0,30% | - |
| 02.04.2024 | 202,00 | 202,00 | 197,20 | 199,13 | -2,08% | - |
| 28.03.2024 | 201,40 | 205,25 | 198,80 | 203,35 | 1,13% | - |
| 27.03.2024 | 199,18 | 203,35 | 196,88 | 201,08 | 1,44% | - |
| 26.03.2024 | 202,70 | 204,40 | 197,95 | 198,23 | -2,18% | 10,00 |
| 25.03.2024 | 204,15 | 207,00 | 200,90 | 202,65 | -0,73% | - |
| 22.03.2024 | 206,15 | 207,05 | 202,85 | 204,15 | -0,97% | 28,00 |
| 21.03.2024 | 198,43 | 206,65 | 197,10 | 206,15 | 3,80% | - |
| 20.03.2024 | 201,10 | 201,88 | 198,13 | 198,60 | -1,33% | - |
| 19.03.2024 | 202,00 | 204,05 | 199,75 | 201,27 | -0,31% | - |
| 18.03.2024 | 200,50 | 204,40 | 199,95 | 201,90 | 0,66% | 22,00 |
| 15.03.2024 | 199,20 | 202,70 | 198,27 | 200,58 | 0,96% | - |
| 14.03.2024 | 205,45 | 207,00 | 195,15 | 198,68 | -3,37% | - |
| 13.03.2024 | 203,20 | 207,25 | 202,00 | 205,60 | 0,81% | - |
| 12.03.2024 | 205,05 | 208,10 | 202,75 | 203,95 | -0,10% | 4,00 |
| 11.03.2024 | 196,60 | 206,10 | 195,68 | 204,15 | 3,79% | - |
| 08.03.2024 | 190,98 | 197,00 | 189,38 | 196,70 | 3,05% | - |
| 07.03.2024 | 190,63 | 194,45 | 189,45 | 190,88 | 0,08% | 7,00 |
| 06.03.2024 | 194,48 | 195,77 | 190,25 | 190,73 | -1,95% | 5,00 |
| 05.03.2024 | 197,85 | 197,93 | 184,63 | 194,52 | -1,62% | - |
| 04.03.2024 | 201,18 | 201,83 | 196,95 | 197,73 | -1,87% | 5,00 |
| 01.03.2024 | 197,52 | 205,20 | 194,45 | 201,50 | 1,92% | - |
| 29.02.2024 | 196,15 | 198,35 | 194,52 | 197,70 | 0,65% | - |
| 28.02.2024 | 197,33 | 198,90 | 196,15 | 196,43 | -0,54% | - |
| 27.02.2024 | 197,13 | 198,58 | 193,63 | 197,50 | 0,03% | 5,00 |
| 26.02.2024 | 197,70 | 198,90 | 196,58 | 197,45 | -0,59% | - |
| 23.02.2024 | 197,33 | 198,80 | 196,70 | 198,63 | 0,63% | 3,00 |
| 22.02.2024 | 198,70 | 202,00 | 195,75 | 197,38 | -0,68% | - |
| 21.02.2024 | 198,08 | 199,08 | 195,30 | 198,73 | 0,33% | - |
| 20.02.2024 | 203,30 | 203,30 | 195,70 | 198,08 | -2,55% | - |
| 19.02.2024 | 204,05 | 204,05 | 203,10 | 203,25 | 0,02% | - |
| 16.02.2024 | 204,70 | 206,25 | 201,70 | 203,20 | -0,71% | - |
| 15.02.2024 | 201,58 | 206,35 | 200,90 | 204,65 | 1,53% | - |
| 14.02.2024 | 204,85 | 208,20 | 201,05 | 201,58 | -1,65% | - |
| 13.02.2024 | 210,45 | 210,50 | 202,35 | 204,95 | -2,54% | - |
| 12.02.2024 | 206,85 | 211,65 | 206,25 | 210,30 | 1,74% | - |
| 09.02.2024 | 208,75 | 210,10 | 203,80 | 206,70 | -0,65% | - |
| 08.02.2024 | 210,20 | 213,45 | 207,70 | 208,05 | -1,09% | 23,00 |
| 07.02.2024 | 205,55 | 210,95 | 204,60 | 210,35 | 2,34% | 6,00 |
| 06.02.2024 | 206,05 | 206,40 | 199,80 | 205,55 | -0,10% | 5,00 |
| 05.02.2024 | 207,95 | 209,65 | 200,40 | 205,75 | -1,13% | - |
| 02.02.2024 | 201,40 | 208,80 | 199,65 | 208,10 | 3,34% | - |
| 01.02.2024 | 208,45 | 210,80 | 197,88 | 201,38 | -3,60% | 13,00 |
| 31.01.2024 | 253,00 | 258,45 | 208,15 | 208,90 | -17,53% | 8,00 |
| 30.01.2024 | 257,15 | 257,70 | 252,25 | 253,30 | -1,38% | - |
| 29.01.2024 | 255,25 | 258,25 | 253,55 | 256,85 | 0,90% | - |
| 26.01.2024 | 252,60 | 255,35 | 250,75 | 254,55 | 1,05% | - |
| 25.01.2024 | 253,20 | 255,25 | 248,00 | 251,90 | -0,36% | - |
| 24.01.2024 | 250,80 | 255,25 | 249,95 | 252,80 | 0,68% | 10,00 |
| 23.01.2024 | 244,25 | 251,25 | 243,90 | 251,10 | 2,62% | - |
| 22.01.2024 | 244,05 | 246,80 | 243,10 | 244,70 | 0,27% | - |
| 19.01.2024 | 243,65 | 244,90 | 241,25 | 244,05 | 0,31% | - |
| 18.01.2024 | 243,15 | 245,00 | 242,00 | 243,30 | 0,02% | - |
| 17.01.2024 | 247,35 | 247,70 | 242,20 | 243,25 | -1,68% | 6,00 |
| 16.01.2024 | 245,50 | 248,20 | 244,60 | 247,40 | 0,77% | - |
| 15.01.2024 | 245,85 | 245,85 | 244,90 | 245,50 | -0,06% | - |
| 12.01.2024 | 246,25 | 248,80 | 245,05 | 245,65 | -0,28% | - |
| 11.01.2024 | 247,90 | 248,75 | 243,35 | 246,35 | -0,91% | - |
| 10.01.2024 | 249,20 | 250,05 | 243,55 | 248,60 | -0,20% | - |
| 09.01.2024 | 253,40 | 253,85 | 249,00 | 249,10 | -1,66% | - |
| 08.01.2024 | 252,10 | 255,15 | 250,95 | 253,30 | 0,40% | - |
| 05.01.2024 | 251,60 | 255,70 | 247,80 | 252,30 | 0,28% | - |
| 04.01.2024 | 254,25 | 257,75 | 244,05 | 251,60 | -1,51% | - |
| 03.01.2024 | 261,80 | 261,90 | 254,10 | 255,45 | -2,35% | 10,00 |
| 02.01.2024 | 269,10 | 269,10 | 254,65 | 261,60 | -2,79% | 6,00 |
| 29.12.2023 | 268,00 | 269,10 | 267,75 | 269,10 | 0,45% | - |
| 28.12.2023 | 266,55 | 268,80 | 264,50 | 267,90 | 0,66% | - |
| 27.12.2023 | 261,70 | 266,65 | 261,70 | 266,15 | 1,74% | - |
| 22.12.2023 | 259,45 | 262,60 | 256,85 | 261,60 | 0,89% | - |
| 21.12.2023 | 254,45 | 260,15 | 254,35 | 259,30 | 1,87% | - |
| 20.12.2023 | 256,75 | 261,40 | 254,55 | 254,55 | -1,60% | 15,00 |
| 19.12.2023 | 258,15 | 258,90 | 252,95 | 258,70 | 0,04% | - |
| 18.12.2023 | 256,75 | 261,10 | 252,55 | 258,60 | 0,84% | - |
| 15.12.2023 | 257,90 | 261,10 | 253,30 | 256,45 | -0,74% | - |
| 14.12.2023 | 249,30 | 261,80 | 248,15 | 258,35 | 3,63% | - |
| 13.12.2023 | 244,40 | 249,30 | 243,90 | 249,30 | 1,94% | 4,00 |
| 12.12.2023 | 245,90 | 245,90 | 242,60 | 244,55 | 0,02% | - |
| 11.12.2023 | 243,55 | 245,15 | 242,30 | 244,50 | 0,56% | 4,00 |
| 08.12.2023 | 241,75 | 243,45 | 240,70 | 243,15 | 0,58% | - |
| 07.12.2023 | 243,55 | 250,40 | 239,85 | 241,75 | -0,66% | - |
| 06.12.2023 | 232,45 | 246,20 | 232,45 | 243,35 | 4,49% | - |
| 05.12.2023 | 220,15 | 235,30 | 219,50 | 232,90 | 5,84% | - |
| 04.12.2023 | 220,55 | 222,95 | 218,75 | 220,05 | -0,41% | - |