Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 546,61 | 561,74 | 545,67 | 555,78 | 0,67% | - |
| 25.02.2021 | 551,16 | 557,34 | 546,66 | 552,08 | 1,25% | - |
| 24.02.2021 | 535,71 | 549,04 | 0,00 | 545,23 | -0,64% | - |
| 23.02.2021 | 540,84 | 553,54 | 0,00 | 548,76 | 1,39% | - |
| 22.02.2021 | 535,00 | 543,08 | 529,10 | 541,22 | -1,73% | - |
| 19.02.2021 | 550,57 | 557,70 | 548,01 | 550,73 | 1,36% | - |
| 18.02.2021 | 535,47 | 544,00 | 535,17 | 543,34 | 1,43% | - |
| 17.02.2021 | 534,75 | 536,01 | 0,00 | 535,66 | -0,37% | - |
| 16.02.2021 | 541,54 | 544,20 | 531,96 | 537,62 | -2,66% | - |
| 12.02.2021 | 547,27 | 560,38 | 544,67 | 552,28 | 1,23% | - |
| 11.02.2021 | 549,85 | 553,47 | 540,96 | 545,58 | -1,57% | - |
| 10.02.2021 | 553,76 | 556,92 | 549,57 | 554,27 | -0,56% | - |
| 09.02.2021 | 559,34 | 562,20 | 551,89 | 557,39 | -2,04% | - |
| 08.02.2021 | 572,09 | 574,10 | 563,53 | 568,98 | -0,48% | - |
| 05.02.2021 | 571,22 | 573,79 | 564,30 | 571,75 | 1,07% | - |
| 04.02.2021 | 564,34 | 567,69 | 558,80 | 565,70 | 0,27% | - |
| 03.02.2021 | 573,61 | 577,66 | 561,85 | 564,15 | -2,70% | - |
| 02.02.2021 | 573,78 | 589,40 | 573,78 | 579,82 | 1,89% | - |
| 01.02.2021 | 553,82 | 574,79 | 0,00 | 569,06 | 5,22% | - |
| 29.01.2021 | 536,78 | 542,52 | 529,33 | 540,84 | 1,25% | - |
| 28.01.2021 | 534,22 | 546,75 | 0,00 | 534,16 | -0,05% | - |
| 27.01.2021 | 520,56 | 538,40 | 516,42 | 534,45 | 4,82% | - |
| 26.01.2021 | 508,39 | 509,86 | 508,39 | 509,86 | 0,10% | - |
| 25.01.2021 | 510,58 | 513,80 | 502,42 | 509,36 | -0,19% | - |
| 22.01.2021 | 511,05 | 514,70 | 508,97 | 510,34 | -0,75% | - |
| 21.01.2021 | 515,01 | 515,01 | 514,18 | 514,18 | -0,64% | - |
| 20.01.2021 | 513,12 | 518,86 | 511,10 | 517,47 | 0,30% | - |
| 19.01.2021 | 519,15 | 520,51 | 509,17 | 515,95 | -1,22% | - |
| 15.01.2021 | 514,07 | 529,69 | 513,25 | 522,32 | 2,05% | - |
| 14.01.2021 | 526,78 | 529,89 | 509,46 | 511,83 | -4,35% | - |
| 13.01.2021 | 528,11 | 538,10 | 526,80 | 535,11 | 1,18% | - |
| 12.01.2021 | 540,18 | 540,28 | 524,53 | 528,86 | -2,54% | - |
| 11.01.2021 | 547,92 | 550,59 | 541,53 | 542,66 | -1,63% | - |
| 08.01.2021 | 548,95 | 555,42 | 546,80 | 551,66 | 0,43% | - |
| 07.01.2021 | 556,30 | 556,30 | 544,35 | 549,33 | 0,77% | - |
| 06.01.2021 | 539,46 | 554,31 | 537,30 | 545,14 | -1,79% | - |
| 05.01.2021 | 554,83 | 558,57 | 545,40 | 555,06 | -1,25% | - |
| 04.01.2021 | 577,39 | 578,35 | 558,51 | 562,07 | -1,51% | - |
| 31.12.2020 | 559,90 | 578,83 | 558,45 | 570,71 | 1,50% | - |
| 30.12.2020 | 570,57 | 572,87 | 560,48 | 562,26 | -0,49% | - |
| 29.12.2020 | 565,76 | 569,23 | 559,75 | 565,03 | -0,14% | - |
| 28.12.2020 | 565,73 | 565,88 | 565,73 | 565,84 | -1,54% | - |
| 24.12.2020 | 574,78 | 575,34 | 556,88 | 574,71 | 0,22% | - |
| 23.12.2020 | 588,69 | 589,00 | 572,95 | 573,44 | -2,89% | - |
| 22.12.2020 | 586,17 | 590,58 | 577,96 | 590,53 | 2,20% | - |
| 21.12.2020 | 562,28 | 579,02 | 559,78 | 577,84 | 2,24% | - |
| 18.12.2020 | 576,04 | 580,98 | 565,21 | 565,21 | 9,12% | - |
| 17.12.2020 | 568,22 | 578,72 | 467,61 | 517,96 | -7,63% | - |
| 16.12.2020 | 557,38 | 563,13 | 550,93 | 560,77 | 1,21% | - |
| 15.12.2020 | 551,68 | 563,10 | 545,37 | 554,04 | 0,55% | - |
| 14.12.2020 | 572,81 | 574,33 | 549,91 | 551,03 | 0,01% | - |
| 11.12.2020 | 552,39 | 619,50 | 525,08 | 551,00 | -0,06% | - |
| 10.12.2020 | 554,16 | 559,68 | 545,41 | 551,34 | -2,05% | - |
| 09.12.2020 | 564,67 | 565,04 | 506,32 | 562,91 | -0,91% | - |
| 08.12.2020 | 566,75 | 568,09 | 553,52 | 568,09 | -0,28% | - |
| 07.12.2020 | 548,63 | 570,73 | 543,47 | 569,69 | 7,20% | - |
| 04.12.2020 | 566,19 | 567,45 | 531,40 | 531,40 | -0,92% | - |
| 03.12.2020 | 554,42 | 619,26 | 536,33 | 536,33 | -0,34% | - |
| 02.12.2020 | 541,30 | 548,53 | 0,00 | 538,13 | -0,89% | - |
| 01.12.2020 | 542,35 | 558,42 | 490,05 | 542,97 | -0,96% | - |
| 30.11.2020 | 539,31 | 548,24 | 533,97 | 548,24 | 2,64% | - |
| 27.11.2020 | 528,82 | 535,34 | 525,87 | 534,15 | 3,78% | - |
| 25.11.2020 | 509,98 | 515,75 | 507,00 | 514,70 | -0,78% | - |
| 24.11.2020 | 523,97 | 534,34 | 515,74 | 518,76 | -0,39% | - |
| 23.11.2020 | 538,40 | 541,35 | 518,19 | 520,81 | -4,25% | - |
| 20.11.2020 | 529,86 | 550,77 | 529,86 | 543,93 | 1,87% | - |
| 19.11.2020 | 526,28 | 539,49 | 522,47 | 533,97 | 3,97% | - |
| 18.11.2020 | 517,22 | 520,76 | 510,92 | 513,59 | -0,09% | - |
| 17.11.2020 | 513,36 | 514,11 | 513,36 | 514,08 | -1,04% | - |
| 16.11.2020 | 506,57 | 525,97 | 505,71 | 519,46 | -0,79% | - |
| 13.11.2020 | 536,59 | 536,84 | 519,64 | 523,62 | -2,08% | - |
| 12.11.2020 | 541,59 | 541,59 | 532,05 | 534,74 | -1,92% | - |
| 11.11.2020 | 536,91 | 547,10 | 536,72 | 545,23 | 3,76% | - |
| 10.11.2020 | 513,98 | 531,41 | 506,32 | 525,46 | -1,76% | - |
| 09.11.2020 | 564,91 | 572,95 | 534,88 | 534,88 | -7,65% | - |
| 06.11.2020 | 519,97 | 583,27 | 519,97 | 579,17 | -0,43% | - |
| 05.11.2020 | 594,39 | 602,68 | 580,76 | 581,66 | 0,28% | - |
| 04.11.2020 | 567,47 | 584,89 | 0,00 | 580,03 | 7,70% | - |
| 03.11.2020 | 541,27 | 547,01 | 534,98 | 538,57 | -0,03% | - |
| 02.11.2020 | 548,95 | 552,33 | 535,58 | 538,75 | 0,38% | - |
| 30.10.2020 | 554,01 | 557,37 | 0,00 | 536,69 | -3,66% | - |
| 29.10.2020 | 558,10 | 561,66 | 549,76 | 557,08 | 0,51% | - |
| 28.10.2020 | 558,59 | 561,61 | 547,98 | 554,27 | -4,16% | - |
| 27.10.2020 | 569,90 | 579,47 | 569,55 | 578,29 | 5,72% | - |
| 26.10.2020 | 554,36 | 555,42 | 541,30 | 547,03 | -2,10% | - |
| 23.10.2020 | 567,34 | 567,46 | 553,28 | 558,75 | -1,60% | - |
| 22.10.2020 | 567,57 | 571,73 | 558,23 | 567,84 | 1,76% | - |
| 21.10.2020 | 564,37 | 564,37 | 0,00 | 558,05 | 1,45% | - |
| 20.10.2020 | 548,43 | 559,05 | 548,00 | 550,09 | 2,08% | - |
| 19.10.2020 | 537,66 | 549,66 | 537,36 | 538,90 | 0,10% | - |
| 16.10.2020 | 543,87 | 548,29 | 538,09 | 538,35 | -0,35% | - |
| 15.10.2020 | 534,53 | 544,42 | 533,09 | 540,22 | 0,99% | - |
| 14.10.2020 | 542,91 | 546,33 | 533,79 | 534,91 | -1,07% | - |
| 13.10.2020 | 535,92 | 542,75 | 535,60 | 540,69 | 1,58% | - |
| 12.10.2020 | 525,09 | 536,39 | 523,17 | 532,26 | 1,93% | - |
| 09.10.2020 | 518,35 | 523,96 | 518,35 | 522,18 | 0,72% | - |
| 08.10.2020 | 514,97 | 519,66 | 513,11 | 518,46 | 1,59% | - |
| 07.10.2020 | 505,77 | 513,01 | 504,52 | 510,36 | 2,46% | - |
| 06.10.2020 | 492,20 | 501,27 | 0,00 | 498,13 | 0,13% | - |
| 05.10.2020 | 496,83 | 497,53 | 496,83 | 497,47 | 3,39% | - |