191,425€
0,46%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 191,48 | 191,68 | 191,23 | 191,43 | 0,46% | - |
| 06.05.2024 | 190,55 | 190,55 | 190,55 | 190,55 | 0,61% | 5,00 |
| 03.05.2024 | 190,80 | 190,80 | 189,40 | 189,40 | -2,62% | 266,00 |
| 02.05.2024 | 193,20 | 194,50 | 190,35 | 194,50 | 2,37% | 104,00 |
| 30.04.2024 | 190,00 | 190,00 | 190,00 | 190,00 | -0,81% | 16,00 |
| 29.04.2024 | 191,55 | 191,55 | 191,55 | 191,55 | 0,79% | 22,00 |
| 26.04.2024 | 189,08 | 190,85 | 187,70 | 190,05 | 1,60% | - |
| 25.04.2024 | 189,10 | 189,10 | 187,05 | 187,05 | -1,24% | 4,00 |
| 24.04.2024 | 189,40 | 189,40 | 189,40 | 189,40 | -1,66% | 10,00 |
| 23.04.2024 | 192,45 | 192,60 | 192,45 | 192,60 | 0,73% | 6,00 |
| 22.04.2024 | 191,20 | 191,20 | 191,20 | 191,20 | -1,39% | 3,00 |
| 19.04.2024 | 193,90 | 193,90 | 193,90 | 193,90 | 2,48% | 10,00 |
| 18.04.2024 | 189,25 | 189,25 | 189,20 | 189,20 | -0,94% | 9,00 |
| 17.04.2024 | 191,00 | 191,00 | 191,00 | 191,00 | -1,88% | 7,00 |
| 16.04.2024 | 191,85 | 194,65 | 191,85 | 194,65 | -3,45% | 15,00 |
| 15.04.2024 | 201,60 | 201,60 | 201,60 | 201,60 | 0,75% | 2,00 |
| 12.04.2024 | 200,10 | 200,10 | 200,10 | 200,10 | -1,04% | 4,00 |
| 11.04.2024 | 205,00 | 205,00 | 202,20 | 202,20 | -3,11% | 11,00 |
| 10.04.2024 | 208,75 | 210,25 | 204,30 | 208,70 | 0,58% | - |
| 09.04.2024 | 206,70 | 209,55 | 206,10 | 207,50 | -0,91% | - |
| 08.04.2024 | 209,10 | 211,80 | 209,10 | 209,40 | 2,27% | 13,00 |
| 05.04.2024 | 208,00 | 208,70 | 204,30 | 204,75 | -0,94% | - |
| 04.04.2024 | 197,55 | 206,70 | 197,55 | 206,70 | 4,76% | 9,00 |
| 03.04.2024 | 197,80 | 197,90 | 197,30 | 197,30 | -1,28% | 63,00 |
| 02.04.2024 | 200,60 | 202,70 | 199,85 | 199,85 | -0,42% | 26,00 |
| 28.03.2024 | 200,70 | 200,70 | 200,70 | 200,70 | 1,36% | 1,00 |
| 27.03.2024 | 198,00 | 198,00 | 197,45 | 198,00 | -1,20% | 42,00 |
| 26.03.2024 | 203,60 | 203,60 | 200,40 | 200,40 | -2,72% | 28,00 |
| 25.03.2024 | 206,10 | 206,10 | 204,10 | 206,00 | 0,49% | 10,00 |
| 22.03.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 4,01% | 10,00 |
| 21.03.2024 | 197,10 | 197,10 | 197,10 | 197,10 | -1,18% | 45,00 |
| 20.03.2024 | 202,00 | 202,00 | 199,45 | 199,45 | -1,36% | 18,00 |
| 19.03.2024 | 202,20 | 202,20 | 202,20 | 202,20 | 0,20% | 10,00 |
| 18.03.2024 | 200,20 | 201,80 | 200,20 | 201,80 | -0,44% | 14,00 |
| 15.03.2024 | 200,10 | 202,70 | 200,00 | 202,70 | 2,09% | 30,00 |
| 14.03.2024 | 205,20 | 205,20 | 198,55 | 198,55 | -2,96% | 7,00 |
| 13.03.2024 | 204,00 | 204,60 | 204,00 | 204,60 | 0,05% | 9,00 |
| 12.03.2024 | 204,50 | 204,50 | 204,50 | 204,50 | -0,58% | 1,00 |
| 11.03.2024 | 201,90 | 206,50 | 201,90 | 205,70 | 7,95% | 71,00 |
| 07.03.2024 | 191,25 | 194,75 | 189,35 | 190,55 | -0,78% | 13,00 |
| 06.03.2024 | 193,10 | 193,10 | 192,05 | 192,05 | 1,51% | 88,00 |
| 05.03.2024 | 190,75 | 191,95 | 189,20 | 189,20 | -4,30% | 23,00 |
| 04.03.2024 | 201,00 | 201,00 | 197,70 | 197,70 | 1,31% | 11,00 |
| 01.03.2024 | 198,45 | 198,45 | 195,15 | 195,15 | -0,13% | 4,00 |
| 29.02.2024 | 196,70 | 196,70 | 195,40 | 195,40 | 0,41% | 9,00 |
| 27.02.2024 | 196,15 | 196,15 | 194,60 | 194,60 | -1,14% | 29,00 |
| 26.02.2024 | 196,85 | 196,85 | 196,85 | 196,85 | -0,66% | 2,00 |
| 23.02.2024 | 198,20 | 198,50 | 198,15 | 198,15 | 1,07% | 15,00 |
| 22.02.2024 | 199,70 | 200,20 | 196,05 | 196,05 | -0,31% | 78,00 |
| 21.02.2024 | 196,65 | 196,65 | 196,65 | 196,65 | -1,28% | 1,00 |
| 20.02.2024 | 199,20 | 199,20 | 199,20 | 199,20 | -1,63% | 15,00 |
| 16.02.2024 | 205,50 | 205,50 | 202,50 | 202,50 | -0,20% | 14,00 |
| 15.02.2024 | 202,90 | 202,90 | 202,90 | 202,90 | -1,02% | 2,00 |
| 14.02.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 0,05% | 5,00 |
| 13.02.2024 | 208,90 | 208,90 | 204,90 | 204,90 | -1,49% | 15,00 |
| 12.02.2024 | 208,40 | 208,40 | 206,00 | 208,00 | 1,56% | 15,00 |
| 09.02.2024 | 204,80 | 204,80 | 204,80 | 204,80 | -3,71% | 1,00 |
| 08.02.2024 | 209,10 | 212,70 | 209,10 | 212,70 | 1,82% | 32,00 |
| 07.02.2024 | 206,60 | 208,90 | 206,60 | 208,90 | 0,87% | 20,00 |
| 06.02.2024 | 204,80 | 207,10 | 204,80 | 207,10 | -1,24% | 16,00 |
| 05.02.2024 | 209,00 | 209,70 | 207,60 | 209,70 | 2,14% | 80,00 |
| 02.02.2024 | 205,30 | 205,30 | 205,30 | 205,30 | 1,68% | 9,00 |
| 01.02.2024 | 210,30 | 210,30 | 198,90 | 201,90 | -3,58% | 160,00 |
| 31.01.2024 | 248,80 | 248,80 | 209,40 | 209,40 | -17,49% | 642,00 |
| 30.01.2024 | 258,60 | 258,60 | 253,80 | 253,80 | -1,67% | 11,00 |
| 29.01.2024 | 258,10 | 258,10 | 258,10 | 258,10 | 1,18% | 38,00 |
| 26.01.2024 | 252,20 | 255,10 | 252,20 | 255,10 | 2,24% | 21,00 |
| 25.01.2024 | 249,50 | 249,50 | 249,50 | 249,50 | -2,08% | 63,00 |
| 24.01.2024 | 254,10 | 255,60 | 254,10 | 254,80 | 3,54% | 54,00 |
| 23.01.2024 | 246,10 | 246,10 | 246,10 | 246,10 | 0,45% | 41,00 |
| 22.01.2024 | 245,30 | 245,30 | 244,60 | 245,00 | 1,07% | 302,00 |
| 19.01.2024 | 242,40 | 242,40 | 242,40 | 242,40 | -0,74% | 1,00 |
| 17.01.2024 | 244,20 | 244,20 | 244,20 | 244,20 | -0,93% | 70,00 |
| 15.01.2024 | 246,50 | 246,50 | 246,50 | 246,50 | -0,60% | 1,00 |
| 12.01.2024 | 248,00 | 248,00 | 248,00 | 248,00 | 0,36% | 9,00 |
| 11.01.2024 | 247,10 | 247,10 | 247,10 | 247,10 | -0,24% | 1,00 |
| 10.01.2024 | 247,70 | 247,70 | 247,70 | 247,70 | -1,55% | 1,00 |
| 09.01.2024 | 251,60 | 251,60 | 251,60 | 251,60 | -1,06% | 10,00 |
| 08.01.2024 | 253,20 | 254,30 | 253,20 | 254,30 | 0,28% | 3,00 |
| 05.01.2024 | 250,60 | 253,60 | 250,60 | 253,60 | 1,28% | 4,00 |
| 04.01.2024 | 254,20 | 254,20 | 250,40 | 250,40 | -2,15% | 14,00 |
| 03.01.2024 | 262,70 | 262,70 | 255,90 | 255,90 | 0,12% | 21,00 |
| 02.01.2024 | 267,30 | 267,30 | 255,60 | 255,60 | -5,02% | 7,00 |
| 29.12.2023 | 269,10 | 269,10 | 269,10 | 269,10 | 1,74% | 18,00 |
| 28.12.2023 | 264,90 | 267,30 | 264,50 | 264,50 | -0,19% | 12,00 |
| 27.12.2023 | 265,40 | 265,40 | 265,00 | 265,00 | 1,22% | 9,00 |
| 22.12.2023 | 261,80 | 261,80 | 261,80 | 261,80 | 2,07% | 1,00 |
| 21.12.2023 | 253,90 | 256,50 | 253,90 | 256,50 | 0,27% | 78,00 |
| 20.12.2023 | 256,00 | 256,00 | 255,80 | 255,80 | 0,20% | 4,00 |
| 19.12.2023 | 255,40 | 255,40 | 255,30 | 255,30 | -2,22% | 22,00 |
| 15.12.2023 | 261,30 | 261,30 | 261,10 | 261,10 | 0,46% | 2,00 |
| 14.12.2023 | 248,40 | 259,90 | 248,40 | 259,90 | 5,35% | 98,00 |
| 13.12.2023 | 246,70 | 246,70 | 246,70 | 246,70 | 1,07% | 3,00 |
| 11.12.2023 | 244,30 | 244,30 | 244,10 | 244,10 | 0,21% | 5,00 |
| 08.12.2023 | 243,60 | 243,60 | 243,60 | 243,60 | 0,66% | 10,00 |
| 07.12.2023 | 244,80 | 244,80 | 242,00 | 242,00 | 0,71% | 29,00 |
| 06.12.2023 | 234,30 | 240,30 | 234,30 | 240,30 | 2,34% | 11,00 |
| 05.12.2023 | 218,80 | 235,50 | 218,80 | 234,80 | 6,53% | 74,00 |
| 04.12.2023 | 220,40 | 220,40 | 220,40 | 220,40 | -0,72% | 6,00 |
| 01.12.2023 | 221,70 | 222,00 | 217,80 | 222,00 | 2,40% | 52,00 |