216.91
6.11%
+12.49
Handel nachbörslich:
216.91
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 |
---|---|---|---|---|---|
2024-05-15 | $217.5 | $208.4 | $9.05 | 712,798.0 | +6.11% |
2024-05-14 | $207.8 | $202.4 | $5.39 | 316,469.0 | -0.73% |
2024-05-13 | $212.8 | $205.9 | $6.89 | 334,458.0 | -0.09% |
2024-05-10 | $206.6 | $203.0 | $3.63 | 446,920.0 | +0.63% |
2024-05-09 | $205.7 | $201.8 | $3.88 | 305,860.0 | +1.29% |
2024-05-08 | $202.9 | $198.2 | $4.71 | 392,166.0 | +0.66% |
2024-05-07 | $210.3 | $198.0 | $12.29 | 675,604.0 | -2.39% |
2024-05-06 | $207.9 | $203.7 | $4.28 | 517,528.0 | +0.97% |
2024-05-03 | $211.5 | $202.4 | $9.02 | 467,317.0 | -2.53% |
2024-05-02 | $209.2 | $203.8 | $5.49 | 278,494.0 | +1.40% |
2024-05-01 | $209.9 | $199.3 | $10.55 | 455,084.0 | +3.07% |
2024-04-30 | $203.4 | $200.0 | $3.38 | 390,798.0 | -1.96% |
2024-04-29 | $205.2 | $202.4 | $2.78 | 491,596.0 | +1.14% |
2024-04-26 | $203.9 | $201.2 | $2.72 | 252,883.0 | +0.10% |
2024-04-25 | $204.1 | $200.9 | $3.17 | 238,604.0 | -1.29% |
2024-04-24 | $205.2 | $201.3 | $3.91 | 251,317.0 | -0.27% |
2024-04-23 | $206.2 | $202.6 | $3.57 | 261,332.0 | +0.17% |
2024-04-22 | $206.6 | $202.7 | $3.88 | 275,395.0 | +0.21% |
2024-04-19 | $207.1 | $200.9 | $6.18 | 337,570.0 | +0.42% |
2024-04-18 | $204.7 | $199.3 | $5.32 | 276,436.0 | +0.60% |
2024-04-17 | $205.2 | $201.3 | $3.83 | 463,510.0 | -0.41% |
2024-04-16 | $206.5 | $202.0 | $4.56 | 439,104.0 | -1.06% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $217.5 | $198.0 | $19.45 | 5,615,496.0 | +8.41% |
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% |
MarketAxess Holdings Inc.-Aktien (MKTX) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $295.9 | $264.9 | $30.95 | 7,067,077.0 | +4.09% |
2022-11 | $284.5 | $227.4 | $57.11 | 7,319,166.0 | +9.79% |
2022-10 | $248.0 | $220.5 | $27.48 | 7,435,389.0 | +9.69% |
2022-09 | $273.2 | $217.4 | $55.72 | 8,454,095.0 | -10.50% |
2022-08 | $279.8 | $239.5 | $40.24 | 7,051,470.0 | -8.19% |
2022-07 | $277.8 | $249.7 | $28.13 | 6,672,122.0 | +5.77% |
2022-06 | $288.8 | $254.8 | $34.02 | 5,939,635.0 | -9.11% |
2022-05 | $290.6 | $249.0 | $41.58 | 7,809,481.0 | +6.85% |
2022-04 | $350.4 | $256.3 | $94.18 | 11,338,761.0 | -22.51% |
2022-03 | $390.1 | $333.1 | $57.01 | 6,912,690.0 | -10.81% |
2022-02 | $385.8 | $336.0 | $49.75 | 5,138,931.0 | +10.73% |
2022-01 | $412.8 | $321.2 | $91.62 | 5,802,042.0 | -16.24% |
Kapitalisierung:
|
Volumen (24h):