MarketAxess Holdings Inc. MKTX
NASDAQ · Vereinigte Staaten · Finanzen
$163,92-0,04 (-0,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $163,92 | -0,02 % | $163,94 | $164,12 | $163,77 | 825,20K |
| 2026-09-29 | $163,96 | +0,01 % | $163,91 | $164,09 | $163,91 | 620,50K |
| 2026-09-28 | $163,94 | -0,15 % | $164,13 | $164,18 | $163,84 | 1,26M |
| 2026-09-25 | $164,19 | +0,26 % | $163,77 | $164,20 | $163,55 | 1,23M |
| 2026-09-24 | $163,77 | +0,04 % | $163,77 | $163,99 | $163,69 | 719,20K |
| 2026-09-23 | $163,71 | +0,17 % | $163,56 | $163,89 | $163,40 | 729,50K |
| 2026-09-22 | $163,43 | -0,01 % | $163,67 | $163,71 | $163,28 | 1,04M |
| 2026-09-21 | $163,44 | +0,01 % | $163,35 | $163,79 | $163,32 | 795,80K |
| 2026-09-18 | $163,42 | +0,06 % | $163,31 | $163,62 | $163,23 | 2,01M |
| 2026-09-17 | $163,32 | -0,02 % | $163,36 | $163,55 | $163,31 | 410,80K |
| 2026-09-16 | $163,35 | -0,02 % | $163,40 | $163,57 | $163,22 | 854,20K |
| 2026-09-15 | $163,38 | +0,17 % | $163,11 | $163,40 | $163,11 | 878,70K |
| 2026-09-14 | $163,10 | +0,06 % | $163,44 | $163,47 | $163,05 | 959,10K |
| 2026-09-11 | $163,00 | -0,06 % | $163,21 | $163,36 | $162,97 | 892,30K |
| 2026-09-10 | $163,09 | -0,10 % | $163,32 | $163,38 | $163,00 | 725,10K |
| 2026-09-09 | $163,26 | -0,04 % | $163,37 | $163,50 | $163,19 | 630,90K |
| 2026-09-08 | $163,32 | -0,04 % | $163,35 | $163,54 | $163,10 | 1,50M |
| 2026-09-04 | $163,38 | +0,02 % | $163,15 | $163,60 | $163,15 | 607,00K |
| 2026-09-03 | $163,34 | +0,31 % | $162,83 | $163,53 | $162,80 | 1,01M |
| 2026-09-02 | $162,83 | +0,11 % | $162,72 | $162,84 | $162,66 | 1,01M |
| 2026-09-01 | $162,65 | +0,01 % | $162,70 | $162,83 | $162,65 | 909,80K |
| 2026-08-31 | $162,63 | -0,06 % | $162,72 | $162,84 | $162,59 | 781,90K |
| 2026-08-28 | $162,72 | +0,16 % | $162,59 | $162,80 | $162,50 | 830,10K |
| 2026-08-27 | $162,46 | -0,04 % | $162,55 | $162,65 | $162,46 | 884,40K |
| 2026-08-26 | $162,52 | +0,01 % | $162,49 | $162,71 | $162,49 | 643,90K |
| 2026-08-25 | $162,50 | +0,02 % | $162,35 | $162,66 | $162,35 | 784,70K |
| 2026-08-24 | $162,46 | +0,22 % | $162,17 | $162,67 | $162,08 | 1,09M |
| 2026-08-21 | $162,11 | +0,13 % | $161,97 | $162,22 | $161,87 | 1,21M |
| 2026-08-20 | $161,90 | +0,10 % | $161,89 | $161,97 | $161,74 | 1,42M |
| 2026-08-19 | $161,74 | -0,51 % | $161,91 | $162,14 | $161,74 | 1,36M |
| 2026-08-18 | $162,57 | +0,01 % | $162,60 | $162,71 | $162,41 | 1,38M |
| 2026-08-17 | $162,56 | -0,01 % | $162,62 | $162,71 | $162,40 | 1,22M |
| 2026-08-14 | $162,57 | -0,02 % | $162,68 | $162,70 | $162,56 | 1,20M |
| 2026-08-13 | $162,60 | 0,00 % | $162,60 | $162,71 | $162,57 | 1,07M |
| 2026-08-12 | $162,60 | +0,04 % | $162,56 | $162,68 | $162,52 | 1,16M |
| 2026-08-11 | $162,53 | +0,02 % | $162,55 | $162,67 | $162,50 | 980,20K |
| 2026-08-10 | $162,50 | -0,02 % | $162,60 | $162,71 | $162,48 | 999,70K |
| 2026-08-07 | $162,53 | -0,06 % | $162,65 | $162,76 | $162,44 | 805,70K |
| 2026-08-06 | $162,62 | +0,13 % | $162,50 | $162,71 | $162,41 | 916,10K |
| 2026-08-05 | $162,41 | +0,04 % | $162,44 | $162,56 | $162,31 | 1,42M |
| 2026-08-04 | $162,35 | +0,04 % | $162,35 | $162,48 | $162,20 | 1,10M |
| 2026-08-03 | $162,28 | -0,01 % | $162,49 | $162,74 | $162,21 | 1,60M |
| 2026-07-31 | $162,30 | -0,28 % | $162,74 | $162,96 | $162,00 | 5,19M |
| 2026-07-30 | $162,76 | +29,45 % | $163,15 | $163,94 | $162,30 | 9,44M |
| 2026-07-29 | $125,73 | +3,02 % | $121,88 | $126,16 | $121,54 | 645,90K |
| 2026-07-28 | $122,05 | +3,46 % | $118,53 | $122,31 | $118,53 | 446,40K |
| 2026-07-27 | $117,97 | +1,10 % | $117,48 | $118,35 | $116,25 | 454,90K |
| 2026-07-24 | $116,69 | +2,08 % | $114,34 | $116,80 | $113,46 | 440,20K |
| 2026-07-23 | $114,31 | +1,20 % | $113,76 | $114,89 | $112,90 | 490,80K |
| 2026-07-22 | $112,95 | +0,61 % | $113,99 | $115,55 | $112,63 | 463,20K |
| 2026-07-21 | $112,27 | -2,31 % | $113,05 | $115,10 | $111,90 | 461,80K |
| 2026-07-20 | $114,92 | +0,98 % | $113,02 | $115,05 | $112,04 | 355,30K |
| 2026-07-17 | $113,80 | -1,47 % | $116,45 | $118,04 | $112,94 | 355,20K |
| 2026-07-16 | $115,50 | -0,11 % | $116,73 | $116,73 | $114,05 | 445,90K |
| 2026-07-15 | $115,63 | +0,66 % | $114,88 | $117,36 | $114,27 | 405,30K |
| 2026-07-14 | $114,87 | -0,43 % | $113,92 | $115,38 | $112,43 | 448,60K |
| 2026-07-13 | $115,37 | +1,33 % | $116,24 | $116,40 | $113,60 | 413,00K |
| 2026-07-10 | $113,86 | -0,11 % | $115,12 | $116,32 | $113,33 | 517,20K |
| 2026-07-09 | $113,98 | -2,70 % | $114,20 | $115,77 | $112,24 | 752,40K |
| 2026-07-08 | $117,14 | -1,23 % | $116,56 | $119,87 | $115,78 | 475,70K |
| 2026-07-07 | $118,60 | +1,86 % | $117,73 | $120,02 | $115,18 | 720,90K |
| 2026-07-06 | $116,44 | -0,08 % | $115,99 | $116,97 | $113,46 | 753,40K |
| 2026-07-02 | $116,53 | +1,78 % | $116,13 | $117,79 | $113,67 | 672,70K |
| 2026-07-01 | $114,49 | +0,88 % | $115,33 | $117,37 | $113,78 | 587,20K |
| 2026-06-30 | $113,49 | +3,24 % | $108,78 | $114,56 | $108,76 | 668,10K |
| 2026-06-29 | $109,93 | -2,32 % | $114,28 | $114,81 | $108,80 | 709,20K |
| 2026-06-26 | $112,54 | +3,16 % | $110,08 | $113,28 | $110,08 | 1,05M |
| 2026-06-25 | $109,09 | -3,85 % | $112,83 | $114,08 | $108,75 | 693,90K |
| 2026-06-24 | $113,46 | -3,99 % | $118,05 | $119,67 | $113,29 | 672,00K |
| 2026-06-23 | $118,17 | +0,90 % | $119,32 | $120,37 | $116,66 | 620,00K |
| 2026-06-22 | $117,12 | -2,67 % | $119,84 | $120,40 | $116,76 | 1,13M |
| 2026-06-18 | $120,33 | +0,36 % | $121,38 | $122,97 | $119,44 | 1,24M |
| 2026-06-17 | $119,90 | -3,93 % | $123,07 | $124,77 | $119,11 | 1,32M |
| 2026-06-16 | $124,81 | +3,15 % | $122,19 | $125,21 | $120,31 | 831,00K |
| 2026-06-15 | $121,00 | +0,09 % | $120,72 | $123,89 | $120,03 | 688,80K |
| 2026-06-12 | $120,89 | +3,92 % | $118,71 | $121,11 | $117,31 | 682,40K |
| 2026-06-11 | $116,33 | +0,19 % | $114,85 | $116,78 | $113,62 | 807,60K |
| 2026-06-10 | $116,11 | -0,34 % | $116,03 | $117,79 | $114,66 | 674,20K |
| 2026-06-09 | $116,51 | +0,29 % | $115,00 | $118,74 | $114,72 | 930,70K |
| 2026-06-08 | $116,17 | -0,65 % | $115,85 | $117,13 | $113,29 | 987,90K |
| 2026-06-05 | $116,93 | -3,06 % | $120,92 | $122,27 | $115,55 | 1,11M |
| 2026-06-04 | $120,62 | -1,92 % | $125,04 | $126,00 | $119,86 | 908,60K |
| 2026-06-03 | $122,98 | -0,16 % | $123,05 | $124,59 | $120,89 | 756,20K |
| 2026-06-02 | $123,18 | -4,73 % | $129,00 | $129,67 | $122,52 | 846,40K |
| 2026-06-01 | $129,29 | -0,58 % | $130,24 | $131,57 | $128,94 | 691,30K |
| 2026-05-29 | $130,04 | -1,15 % | $131,24 | $131,29 | $129,55 | 695,30K |
| 2026-05-28 | $131,55 | +0,47 % | $131,00 | $132,74 | $130,38 | 705,00K |
| 2026-05-27 | $130,94 | -0,22 % | $130,14 | $133,00 | $130,14 | 527,90K |
| 2026-05-26 | $131,23 | -4,30 % | $135,54 | $136,06 | $130,96 | 697,00K |
| 2026-05-22 | $137,13 | +0,65 % | $135,08 | $137,26 | $135,00 | 815,40K |