Holen Sie sich die Stockscreener-App
142.78
1.41%
-2.435
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 |
|---|---|---|---|---|---|
| 2026-05-12 | $145.5 | $142.0 | $3.47 | 113,739.0 | -1.48% |
| 2026-05-11 | $148.5 | $144.3 | $4.21 | 690,193.0 | -1.57% |
| 2026-05-08 | $151.9 | $145.9 | $5.94 | 571,120.0 | -3.36% |
| 2026-05-07 | $154.4 | $146.0 | $8.41 | 1,048,904.0 | +2.57% |
| 2026-05-06 | $152.1 | $148.5 | $3.65 | 556,585.0 | -1.62% |
| 2026-05-05 | $154.0 | $148.5 | $5.48 | 647,123.0 | -2.32% |
| 2026-05-04 | $156.7 | $151.8 | $4.94 | 369,755.0 | +1.32% |
| 2026-05-01 | $158.8 | $152.8 | $6.01 | 665,631.0 | -2.75% |
| 2026-04-30 | $160.2 | $156.4 | $3.77 | 537,065.0 | -2.23% |
| 2026-04-29 | $161.5 | $155.3 | $6.20 | 625,354.0 | +1.44% |
| 2026-04-28 | $162.8 | $157.8 | $5.01 | 379,952.0 | -1.02% |
| 2026-04-27 | $164.6 | $159.9 | $4.67 | 392,079.0 | -1.88% |
| 2026-04-24 | $163.5 | $159.0 | $4.43 | 386,831.0 | -0.26% |
| 2026-04-23 | $164.1 | $159.7 | $4.38 | 416,162.0 | +0.61% |
| 2026-04-22 | $164.4 | $161.7 | $2.65 | 303,649.0 | -1.06% |
| 2026-04-21 | $165.3 | $163.3 | $2.00 | 272,658.0 | -0.37% |
| 2026-04-20 | $169.3 | $163.2 | $6.13 | 528,155.0 | -2.39% |
| 2026-04-17 | $173.7 | $168.3 | $5.35 | 642,657.0 | -2.59% |
| 2026-04-16 | $173.6 | $171.0 | $2.59 | 271,575.0 | +1.21% |
| 2026-04-15 | $172.9 | $170.6 | $2.25 | 286,986.0 | +0.23% |
| 2026-04-14 | $174.4 | $170.3 | $4.09 | 421,816.0 | -2.02% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $158.8 | $142.0 | $16.77 | 4,663,050.0 | -8.99% |
| 2026-04 | $180.6 | $155.3 | $25.25 | 8,726,774.0 | -4.72% |
| 2026-03 | $196.0 | $163.2 | $32.78 | 10,744,967.0 | -14.07% |
| 2026-02 | $193.4 | $157.9 | $35.51 | 12,440,977.0 | +13.46% |
| 2026-01 | $183.2 | $167.1 | $16.06 | 10,762,807.0 | -6.63% |
Marketaxess Holdings Inc-Aktien (MKTX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $184.4 | $158.1 | $26.34 | 14,811,487.0 | +11.36% |
| 2025-11 | $176.2 | $156.2 | $20.06 | 12,534,210.0 | +2.39% |
| 2025-10 | $179.1 | $158.3 | $20.78 | 17,485,851.0 | -8.14% |
| 2025-09 | $190.5 | $174.0 | $16.43 | 23,812,091.0 | -5.22% |
| 2025-08 | $210.1 | $182.2 | $27.90 | 14,362,982.0 | -10.54% |
| 2025-07 | $225.1 | $205.3 | $19.75 | 7,760,536.0 | -7.99% |
| 2025-06 | $228.2 | $212.8 | $15.33 | 8,902,601.0 | +3.20% |
| 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% |
3.19%
1.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):