Stockscreener 앱 받기
205.93
0.09%
-0.18
시간 외 거래:
205.93
MarketAxess Holdings Inc. 주식 (MKTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $212.8 | $205.9 | $6.89 | 334,069.0 | -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% |
| 2024-04-15 | $213.7 | $204.8 | $8.89 | 391,739.0 | -3.78% |
MarketAxess Holdings Inc. 주식 (MKTX) 연도별 가격 이력
이 심층 분석에서는 MarketAxess Holdings Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 MarketAxess Holdings Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
MarketAxess Holdings Inc. 주식 (MKTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $212.8 | $198.0 | $14.75 | 4,207,111.0 | +2.92% |
| 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. 주식 (MKTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (MKTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.93%
0.17%
자본화:
|
볼륨(24시간):