204,800$
-0,01%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 205,28 | 206,59 | 203,15 | 204,80 | -0,03% | 52.988,00 |
| 09.05.2024 | 202,10 | 205,73 | 201,85 | 204,87 | 1,32% | 266.969,00 |
| 08.05.2024 | 199,77 | 202,89 | 198,18 | 202,21 | 0,72% | 396.507,00 |
| 07.05.2024 | 208,67 | 210,30 | 198,01 | 200,77 | -2,56% | 586.603,00 |
| 06.05.2024 | 205,94 | 207,95 | 203,66 | 206,04 | 1,09% | 478.694,00 |
| 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% | 286.384,00 |
| 01.05.2024 | 200,09 | 209,88 | 199,33 | 206,18 | 3,03% | 426.092,00 |
| 30.04.2024 | 201,12 | 203,37 | 199,99 | 200,12 | -1,95% | 289.073,00 |
| 29.04.2024 | 203,68 | 205,21 | 202,43 | 204,10 | 1,14% | 510.417,00 |
| 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% | 266.711,00 |
| 22.04.2024 | 204,60 | 206,60 | 202,71 | 204,43 | 0,21% | 276.851,00 |
| 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 | 0,64% | 280.966,00 |
| 17.04.2024 | 205,04 | 205,18 | 201,35 | 201,86 | -0,41% | 420.557,00 |
| 16.04.2024 | 204,52 | 206,52 | 201,96 | 202,70 | -1,09% | 398.195,00 |
| 15.04.2024 | 213,67 | 213,67 | 204,78 | 204,94 | -3,78% | 330.528,00 |
| 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 | -1,95% | 302.455,00 |
| 10.04.2024 | 220,80 | 226,55 | 220,65 | 222,12 | -1,93% | 326.953,00 |
| 09.04.2024 | 226,49 | 228,10 | 224,75 | 226,48 | 0,98% | 357.594,00 |
| 08.04.2024 | 228,23 | 229,51 | 223,75 | 224,28 | -0,49% | 429.083,00 |
| 05.04.2024 | 222,87 | 225,72 | 220,73 | 225,39 | 0,34% | 427.776,00 |
| 04.04.2024 | 217,85 | 226,41 | 217,85 | 224,62 | 4,45% | 497.886,00 |
| 03.04.2024 | 213,24 | 215,83 | 210,70 | 215,06 | 0,39% | 258.185,00 |
| 02.04.2024 | 215,43 | 217,41 | 212,28 | 214,22 | -1,03% | 214.573,00 |
| 01.04.2024 | 219,44 | 219,60 | 213,48 | 216,44 | -1,28% | 209.780,00 |
| 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% | 333.164,00 |
| 26.03.2024 | 220,89 | 220,89 | 214,30 | 214,52 | -2,32% | 340.255,00 |
| 25.03.2024 | 222,56 | 224,78 | 217,73 | 219,62 | -0,94% | 250.058,00 |
| 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 | 3,29% | 378.917,00 |
| 20.03.2024 | 217,66 | 218,74 | 215,61 | 216,68 | -0,84% | 212.975,00 |
| 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 | 219,46 | 0,46% | 256.925,00 |
| 15.03.2024 | 215,54 | 220,71 | 215,54 | 218,45 | 0,75% | 970.573,00 |
| 14.03.2024 | 225,12 | 227,01 | 212,30 | 216,82 | -3,59% | 409.404,00 |
| 13.03.2024 | 222,69 | 226,87 | 221,60 | 224,90 | 1,00% | 319.499,00 |
| 12.03.2024 | 223,17 | 227,31 | 221,26 | 222,68 | -0,25% | 523.656,00 |
| 11.03.2024 | 216,00 | 225,40 | 216,00 | 223,24 | 3,77% | 652.464,00 |
| 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% | 321.392,00 |
| 06.03.2024 | 212,62 | 213,44 | 207,18 | 207,84 | -1,68% | 331.293,00 |
| 05.03.2024 | 212,36 | 214,65 | 200,37 | 211,40 | -1,57% | 836.628,00 |
| 04.03.2024 | 218,00 | 218,82 | 213,80 | 214,77 | -1,54% | 413.818,00 |
| 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% | 444.615,00 |
| 28.02.2024 | 212,77 | 215,26 | 212,45 | 212,59 | -0,64% | 306.807,00 |
| 27.02.2024 | 215,00 | 215,00 | 210,16 | 213,97 | 0,02% | 350.267,00 |
| 26.02.2024 | 214,63 | 215,61 | 213,03 | 213,92 | -0,47% | 354.052,00 |
| 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% | 360.128,00 |
| 21.02.2024 | 213,45 | 215,39 | 211,18 | 214,83 | 0,35% | 226.764,00 |
| 20.02.2024 | 216,50 | 217,37 | 211,98 | 214,08 | -2,26% | 354.935,00 |
| 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 | 1,97% | 254.994,00 |
| 14.02.2024 | 221,53 | 222,90 | 215,71 | 216,24 | -1,34% | 329.783,00 |
| 13.02.2024 | 222,75 | 224,55 | 216,56 | 219,18 | -3,31% | 599.283,00 |
| 12.02.2024 | 223,35 | 228,31 | 222,08 | 226,68 | 1,50% | 281.324,00 |
| 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% | 390.763,00 |
| 07.02.2024 | 222,50 | 227,45 | 220,20 | 226,41 | 2,21% | 518.016,00 |
| 06.02.2024 | 220,16 | 221,64 | 214,85 | 221,51 | 0,10% | 769.514,00 |
| 05.02.2024 | 223,64 | 225,14 | 214,93 | 221,29 | -1,52% | 1.075.525,00 |
| 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% | 1.298.053,00 |
| 31.01.2024 | 280,90 | 280,90 | 224,87 | 225,24 | -17,89% | 1.766.767,00 |
| 30.01.2024 | 278,01 | 278,14 | 272,77 | 274,33 | -1,45% | 470.665,00 |
| 29.01.2024 | 276,00 | 279,33 | 276,00 | 278,36 | 0,67% | 293.925,00 |
| 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% | 202.732,00 |
| 24.01.2024 | 274,20 | 278,42 | 274,13 | 275,02 | 0,95% | 314.677,00 |
| 23.01.2024 | 267,71 | 272,63 | 266,93 | 272,42 | 2,27% | 317.597,00 |
| 22.01.2024 | 267,00 | 267,94 | 264,70 | 266,37 | 0,17% | 245.935,00 |
| 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% | 226.735,00 |
| 17.01.2024 | 265,17 | 267,00 | 262,32 | 264,48 | -1,68% | 172.275,00 |
| 16.01.2024 | 268,71 | 269,38 | 265,76 | 269,00 | 0,01% | 249.624,00 |
| 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% | 269.924,00 |
| 10.01.2024 | 271,87 | 273,14 | 269,45 | 271,98 | -0,08% | 247.731,00 |
| 09.01.2024 | 274,60 | 276,98 | 272,04 | 272,20 | -1,90% | 149.226,00 |
| 08.01.2024 | 276,54 | 279,36 | 275,34 | 277,46 | 0,47% | 177.596,00 |
| 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% | 499.580,00 |
| 03.01.2024 | 285,82 | 285,82 | 277,29 | 278,97 | -2,59% | 371.920,00 |
| 02.01.2024 | 291,70 | 291,70 | 279,10 | 286,40 | -2,20% | 322.238,00 |
| 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% | 142.806,00 |
| 27.12.2023 | 291,00 | 296,11 | 291,00 | 295,96 | 1,50% | 117.530,00 |
| 26.12.2023 | 288,08 | 292,01 | 288,08 | 291,60 | 1,18% | 116.546,00 |
| 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% | 204.219,00 |
| 20.12.2023 | 281,49 | 286,64 | 275,97 | 278,44 | -1,23% | 329.646,00 |
| 19.12.2023 | 282,44 | 283,72 | 277,87 | 281,90 | -0,02% | 300.976,00 |
| 18.12.2023 | 284,55 | 285,86 | 275,83 | 281,95 | 0,98% | 275.819,00 |