Holen Sie sich die Stockscreener-App
212.12
0.42%
-1.015
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MKTX?
Forum
Prognose
Dividendenhistorie
Marketaxess Holdings Inc-Aktien (MKTX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-14 | $213.7 | $210.5 | $3.21 | 247,815.0 | -0.38% |
| 2025-05-13 | $219.6 | $211.6 | $7.95 | 1,250,817.0 | -2.27% |
| 2025-05-12 | $230.5 | $216.9 | $13.57 | 899,716.0 | -5.63% |
| 2025-05-09 | $232.3 | $225.4 | $6.84 | 379,434.0 | +2.14% |
| 2025-05-08 | $232.8 | $226.0 | $6.86 | 394,937.0 | -0.83% |
| 2025-05-07 | $230.0 | $218.0 | $11.99 | 514,827.0 | -0.32% |
| 2025-05-06 | $231.3 | $224.9 | $6.36 | 738,281.0 | +0.92% |
| 2025-05-05 | $227.9 | $223.5 | $4.40 | 555,963.0 | +0.50% |
| 2025-05-02 | $226.9 | $223.5 | $3.41 | 366,346.0 | +0.76% |
| 2025-05-01 | $225.1 | $220.1 | $5.00 | 429,902.0 | +1.07% |
| 2025-04-30 | $222.8 | $215.7 | $7.11 | 669,160.0 | -0.05% |
| 2025-04-29 | $222.5 | $218.1 | $4.41 | 431,635.0 | +1.40% |
| 2025-04-28 | $219.6 | $217.2 | $2.42 | 320,594.0 | -0.17% |
| 2025-04-25 | $220.2 | $215.9 | $4.31 | 402,411.0 | +0.37% |
| 2025-04-24 | $220.9 | $216.9 | $4.03 | 483,183.0 | +0.28% |
| 2025-04-23 | $220.5 | $215.5 | $5.00 | 619,821.0 | -2.17% |
| 2025-04-22 | $223.9 | $220.2 | $3.70 | 466,742.0 | +0.11% |
| 2025-04-21 | $225.9 | $219.6 | $6.35 | 367,547.0 | -1.33% |
| 2025-04-17 | $226.6 | $222.4 | $4.26 | 351,905.0 | +1.09% |
| 2025-04-16 | $226.7 | $222.3 | $4.37 | 460,127.0 | -0.56% |
| 2025-04-15 | $226.6 | $221.2 | $5.38 | 496,956.0 | +0.70% |
Marketaxess Holdings Inc-Aktien (MKTX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Marketaxess Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MKTX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Marketaxess Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Marketaxess Holdings Inc-Aktien (MKTX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $232.8 | $210.5 | $22.34 | 5,778,038.0 | -4.18% |
| 2025-04 | $229.8 | $194.0 | $35.84 | 14,789,685.0 | +2.42% |
| 2025-03 | $221.1 | $191.9 | $29.19 | 12,623,105.0 | +12.22% |
| 2025-02 | $223.0 | $186.8 | $36.12 | 15,936,855.0 | -12.62% |
| 2025-01 | $228.8 | $210.8 | $18.07 | 8,414,050.0 | -2.39% |
Marketaxess Holdings Inc-Aktien (MKTX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $265.7 | $224.6 | $41.16 | 8,905,719.0 | -12.91% |
| 2024-11 | $291.1 | $257.1 | $33.98 | 7,256,750.0 | -10.62% |
| 2024-10 | $296.7 | $253.1 | $43.56 | 7,285,956.0 | +12.97% |
| 2024-09 | $264.1 | $235.6 | $28.54 | 8,407,468.0 | +5.70% |
| 2024-08 | $248.3 | $218.6 | $29.72 | 7,504,840.0 | +8.44% |
| 2024-07 | $227.6 | $192.7 | $34.94 | 7,303,766.0 | +11.47% |
| 2024-06 | $206.8 | $192.4 | $14.43 | 8,876,658.0 | +0.80% |
| 2024-05 | $221.0 | $196.5 | $24.54 | 9,743,970.0 | -0.58% |
| 2024-04 | $229.5 | $199.3 | $30.17 | 7,699,945.0 | -8.74% |
| 2024-03 | $227.3 | $200.4 | $26.94 | 8,646,242.0 | +2.74% |
| 2024-02 | $229.9 | $210.2 | $19.71 | 10,283,114.0 | -5.37% |
| 2024-01 | $291.7 | $224.9 | $66.83 | 7,811,602.0 | -22.99% |
Marketaxess Holdings Inc-Aktien (MKTX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $298.0 | $236.4 | $61.57 | 6,956,714.0 | +21.96% |
| 2023-11 | $241.6 | $213.1 | $28.45 | 6,365,862.0 | +12.34% |
| 2023-10 | $246.0 | $203.2 | $42.77 | 11,497,905.0 | +0.05% |
| 2023-09 | $246.4 | $200.0 | $46.39 | 10,590,265.0 | -11.33% |
| 2023-08 | $269.3 | $232.2 | $37.17 | 7,836,805.0 | -10.51% |
| 2023-07 | $278.9 | $245.0 | $33.88 | 7,881,509.0 | +2.98% |
| 2023-06 | $282.9 | $255.4 | $27.53 | 8,172,880.0 | -4.03% |
| 2023-05 | $322.2 | $270.6 | $51.66 | 6,668,258.0 | -14.44% |
| 2023-04 | $399.8 | $301.9 | $97.86 | 7,338,070.0 | -18.64% |
| 2023-03 | $397.3 | $335.8 | $61.52 | 8,773,643.0 | +14.60% |
| 2023-02 | $389.6 | $340.1 | $49.46 | 5,691,110.0 | -6.16% |
| 2023-01 | $375.7 | $277.8 | $97.94 | 7,757,436.0 | +30.46% |
0.10%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):