Holen Sie sich die Stockscreener-App
218.79
1.88%
4.04
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $222.3 | $212.8 | $9.52 | 652,850.0 | +1.88% |
| 2025-06-03 | $220.1 | $212.9 | $7.27 | 635,318.0 | -1.95% |
| 2025-06-02 | $219.1 | $214.8 | $4.23 | 468,796.0 | +1.21% |
| 2025-05-30 | $216.8 | $213.0 | $3.78 | 1,176,157.0 | +1.09% |
| 2025-05-29 | $215.5 | $212.9 | $2.57 | 559,029.0 | -0.26% |
| 2025-05-28 | $218.2 | $214.5 | $3.72 | 595,865.0 | -1.49% |
| 2025-05-27 | $218.6 | $215.5 | $3.07 | 378,974.0 | +0.01% |
| 2025-05-23 | $219.2 | $214.6 | $4.62 | 317,867.0 | +0.67% |
| 2025-05-22 | $222.0 | $215.5 | $6.52 | 446,780.0 | -1.47% |
| 2025-05-21 | $222.8 | $219.2 | $3.57 | 445,695.0 | -1.37% |
| 2025-05-20 | $223.1 | $219.0 | $4.06 | 512,736.0 | +1.49% |
| 2025-05-19 | $220.3 | $214.5 | $5.78 | 471,317.0 | +1.58% |
| 2025-05-16 | $216.2 | $212.1 | $4.09 | 530,864.0 | +1.16% |
| 2025-05-15 | $214.5 | $210.6 | $3.91 | 374,659.0 | +1.29% |
| 2025-05-14 | $213.7 | $209.8 | $3.91 | 749,109.0 | -1.08% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $222.3 | $212.8 | $9.52 | 2,409,814.0 | +1.10% |
| 2025-05 | $232.8 | $209.8 | $23.03 | 12,089,275.0 | -2.34% |
| 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% |
0.49%
1.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):