186,975€
-1,15%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 191,52 | 196,08 | 184,30 | 185,55 | -3,04% | - |
| 06.05.2024 | 189,43 | 193,02 | 188,55 | 191,38 | 1,10% | - |
| 03.05.2024 | 195,27 | 196,02 | 188,18 | 189,30 | -2,92% | - |
| 02.05.2024 | 193,43 | 196,20 | 190,45 | 195,00 | 3,97% | - |
| 30.04.2024 | 190,33 | 190,58 | 187,15 | 187,55 | -1,47% | - |
| 29.04.2024 | 188,52 | 191,63 | 188,43 | 190,35 | 0,95% | - |
| 26.04.2024 | 189,23 | 190,85 | 187,70 | 188,55 | 0,41% | - |
| 25.04.2024 | 189,27 | 191,80 | 187,45 | 187,77 | -1,61% | - |
| 24.04.2024 | 191,95 | 192,13 | 188,58 | 190,85 | -0,14% | - |
| 23.04.2024 | 191,83 | 192,55 | 189,65 | 191,13 | -0,39% | - |
| 22.04.2024 | 192,05 | 193,90 | 190,48 | 191,88 | 0,20% | - |
| 19.04.2024 | 189,85 | 194,15 | 189,18 | 191,50 | 0,27% | - |
| 18.04.2024 | 189,63 | 192,13 | 187,70 | 190,98 | 0,95% | - |
| 17.04.2024 | 191,05 | 192,63 | 188,93 | 189,18 | -0,85% | - |
| 16.04.2024 | 192,85 | 193,80 | 190,20 | 190,80 | -1,06% | - |
| 15.04.2024 | 200,55 | 201,58 | 192,85 | 192,85 | -3,71% | - |
| 12.04.2024 | 203,35 | 205,80 | 199,08 | 200,27 | -0,80% | - |
| 11.04.2024 | 206,85 | 208,50 | 201,90 | 201,90 | -2,39% | - |
| 10.04.2024 | 208,75 | 210,25 | 204,30 | 206,85 | 0,32% | - |
| 09.04.2024 | 206,60 | 209,55 | 206,10 | 206,20 | -0,19% | - |
| 08.04.2024 | 208,05 | 211,40 | 206,15 | 206,60 | -0,70% | - |
| 05.04.2024 | 207,95 | 208,70 | 204,30 | 208,05 | 0,39% | - |
| 04.04.2024 | 198,68 | 208,45 | 198,50 | 207,25 | 4,43% | - |
| 03.04.2024 | 198,33 | 200,85 | 195,48 | 198,45 | -0,29% | - |
| 02.04.2024 | 201,70 | 202,27 | 197,25 | 199,02 | -1,98% | - |
| 28.03.2024 | 201,13 | 206,02 | 197,20 | 203,05 | 0,91% | - |
| 27.03.2024 | 198,50 | 203,60 | 196,90 | 201,23 | -0,31% | - |
| 26.03.2024 | 203,00 | 205,40 | 198,08 | 201,85 | -1,40% | - |
| 25.03.2024 | 204,75 | 207,00 | 197,52 | 204,73 | 0,06% | - |
| 22.03.2024 | 206,55 | 207,88 | 198,15 | 204,60 | -0,58% | - |
| 21.03.2024 | 198,80 | 215,23 | 198,77 | 205,80 | 3,72% | - |
| 20.03.2024 | 200,75 | 202,15 | 195,83 | 198,43 | -0,20% | - |
| 19.03.2024 | 201,88 | 204,10 | 198,83 | 198,83 | -2,41% | - |
| 18.03.2024 | 201,08 | 204,35 | 200,13 | 203,73 | -1,42% | - |
| 15.03.2024 | 199,02 | 206,65 | 197,83 | 206,65 | 3,62% | - |
| 14.03.2024 | 206,05 | 206,95 | 194,77 | 199,43 | -1,48% | - |
| 13.03.2024 | 203,75 | 207,25 | 196,25 | 202,43 | -0,54% | - |
| 12.03.2024 | 204,85 | 208,05 | 202,10 | 203,52 | 0,36% | - |
| 11.03.2024 | 196,52 | 206,10 | 195,80 | 202,80 | 3,06% | - |
| 08.03.2024 | 190,98 | 196,85 | 189,38 | 196,77 | 3,06% | - |
| 07.03.2024 | 190,25 | 194,52 | 189,45 | 190,93 | 0,18% | - |
| 06.03.2024 | 194,73 | 196,10 | 190,38 | 190,58 | -2,07% | - |
| 05.03.2024 | 197,58 | 197,85 | 184,68 | 194,60 | -1,58% | - |
| 04.03.2024 | 200,85 | 202,80 | 197,05 | 197,73 | -1,76% | - |
| 01.03.2024 | 198,00 | 205,30 | 194,58 | 201,27 | 1,90% | - |
| 29.02.2024 | 196,27 | 198,33 | 194,68 | 197,52 | 0,61% | - |
| 28.02.2024 | 197,65 | 198,77 | 196,20 | 196,33 | -0,61% | - |
| 27.02.2024 | 197,08 | 198,23 | 193,63 | 197,52 | 0,11% | - |
| 26.02.2024 | 198,10 | 198,83 | 196,68 | 197,30 | -0,65% | - |
| 23.02.2024 | 197,27 | 198,80 | 196,83 | 198,60 | 0,67% | - |
| 22.02.2024 | 200,00 | 201,20 | 195,77 | 197,27 | -0,78% | - |
| 21.02.2024 | 197,88 | 199,05 | 195,27 | 198,83 | 0,48% | - |
| 20.02.2024 | 202,80 | 203,00 | 195,73 | 197,88 | -2,67% | - |
| 19.02.2024 | 203,20 | 203,75 | 202,95 | 203,30 | 0,00% | - |
| 16.02.2024 | 204,95 | 206,30 | 201,75 | 203,30 | -0,76% | - |
| 15.02.2024 | 201,83 | 206,40 | 200,95 | 204,85 | 1,66% | - |
| 14.02.2024 | 204,90 | 208,20 | 201,05 | 201,50 | -1,61% | - |
| 13.02.2024 | 210,30 | 210,40 | 202,45 | 204,80 | -2,68% | - |
| 12.02.2024 | 206,70 | 211,65 | 206,50 | 210,45 | 1,64% | - |
| 09.02.2024 | 207,95 | 209,80 | 203,85 | 207,05 | -0,43% | - |
| 08.02.2024 | 209,90 | 213,45 | 207,70 | 207,95 | -1,05% | - |
| 07.02.2024 | 205,65 | 210,85 | 204,65 | 210,15 | 2,09% | - |
| 06.02.2024 | 205,95 | 206,55 | 199,83 | 205,85 | -0,02% | - |
| 05.02.2024 | 208,25 | 208,95 | 200,58 | 205,90 | -1,18% | - |
| 02.02.2024 | 202,27 | 208,75 | 199,60 | 208,35 | 1,09% | - |
| 01.02.2024 | 209,10 | 209,75 | 197,90 | 206,10 | -1,20% | - |
| 31.01.2024 | 252,70 | 258,45 | 208,60 | 208,60 | -17,58% | - |
| 30.01.2024 | 257,15 | 257,65 | 252,30 | 253,10 | -1,52% | - |
| 29.01.2024 | 254,85 | 258,25 | 249,30 | 257,00 | 0,90% | - |
| 26.01.2024 | 251,55 | 255,35 | 251,05 | 254,70 | 1,01% | - |
| 25.01.2024 | 252,70 | 255,25 | 248,05 | 252,15 | -0,20% | - |
| 24.01.2024 | 251,35 | 255,20 | 250,15 | 252,65 | 0,64% | - |
| 23.01.2024 | 244,10 | 251,20 | 244,05 | 251,05 | 2,53% | - |
| 22.01.2024 | 244,25 | 246,85 | 243,15 | 244,85 | 0,35% | - |
| 19.01.2024 | 243,40 | 245,35 | 241,35 | 244,00 | 0,23% | - |
| 18.01.2024 | 242,70 | 245,05 | 242,00 | 243,45 | 0,12% | - |
| 17.01.2024 | 246,50 | 246,70 | 242,25 | 243,15 | -1,72% | - |
| 16.01.2024 | 245,50 | 248,50 | 244,75 | 247,40 | 0,77% | - |
| 15.01.2024 | 245,50 | 245,80 | 245,20 | 245,50 | -0,04% | - |
| 12.01.2024 | 246,10 | 248,75 | 245,60 | 245,60 | -0,30% | - |
| 11.01.2024 | 248,15 | 248,80 | 243,35 | 246,35 | -0,75% | - |
| 10.01.2024 | 248,90 | 249,70 | 245,40 | 248,20 | -0,40% | - |
| 09.01.2024 | 253,25 | 253,45 | 249,10 | 249,20 | -1,58% | - |
| 08.01.2024 | 245,35 | 255,05 | 244,95 | 253,20 | 0,24% | - |
| 05.01.2024 | 251,80 | 255,65 | 247,80 | 252,60 | 0,46% | - |
| 04.01.2024 | 255,55 | 257,75 | 244,30 | 251,45 | -1,57% | - |
| 03.01.2024 | 261,20 | 261,70 | 254,15 | 255,45 | -2,39% | - |
| 02.01.2024 | 248,20 | 266,10 | 248,15 | 261,70 | -2,51% | - |
| 29.12.2023 | 267,90 | 268,60 | 267,75 | 268,45 | 0,22% | - |
| 28.12.2023 | 266,50 | 268,75 | 258,00 | 267,85 | 0,54% | - |
| 27.12.2023 | 264,25 | 266,55 | 262,25 | 266,40 | 1,74% | - |
| 22.12.2023 | 259,60 | 262,65 | 256,85 | 261,85 | 0,91% | - |
| 21.12.2023 | 255,35 | 260,15 | 254,50 | 259,50 | 1,88% | - |
| 20.12.2023 | 257,40 | 261,35 | 254,70 | 254,70 | -0,88% | - |
| 19.12.2023 | 258,05 | 258,75 | 253,10 | 256,95 | 0,41% | - |
| 18.12.2023 | 255,75 | 261,20 | 252,50 | 255,90 | -0,14% | - |
| 15.12.2023 | 258,65 | 261,55 | 253,35 | 256,25 | -0,85% | - |
| 14.12.2023 | 249,50 | 261,80 | 248,25 | 258,45 | 3,69% | - |
| 13.12.2023 | 244,85 | 249,25 | 244,10 | 249,25 | 2,01% | - |
| 12.12.2023 | 244,30 | 245,05 | 242,55 | 244,35 | -0,04% | - |