Scarica l'app Stockscreener
214.79
5.06%
+10.37
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché MKTX Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di MarketAxess Holdings Inc. (MKTX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-15 | $215.0 | $208.4 | $6.57 | 236,551.0 | +5.05% |
| 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. Stock (MKTX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni MarketAxess Holdings Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MKTX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni MarketAxess Holdings Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
MarketAxess Holdings Inc. Storia dei prezzi delle azioni (MKTX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $215.0 | $198.0 | $16.97 | 4,426,451.0 | +7.32% |
| 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. Storia dei prezzi delle azioni (MKTX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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. Storia dei prezzi delle azioni (MKTX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.79%
Capitalizzazione:
|
Volume (24 ore):