183,250€
-0,46%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 183,88 | 185,90 | 182,25 | 183,23 | -0,48% | 74,00 |
| 22.11.2024 | 183,20 | 186,70 | 180,25 | 184,10 | 0,56% | 843,00 |
| 21.11.2024 | 178,13 | 183,50 | 177,83 | 183,08 | 2,84% | 629,00 |
| 20.11.2024 | 176,70 | 179,15 | 175,70 | 178,02 | 1,66% | 399,00 |
| 19.11.2024 | 172,50 | 175,70 | 170,63 | 175,13 | 1,62% | 279,00 |
| 18.11.2024 | 171,05 | 173,20 | 170,10 | 172,33 | 0,64% | 321,00 |
| 15.11.2024 | 167,90 | 171,33 | 167,15 | 171,23 | 1,27% | 849,00 |
| 14.11.2024 | 169,08 | 171,60 | 167,30 | 169,08 | -0,06% | 170,00 |
| 13.11.2024 | 168,65 | 170,52 | 168,35 | 169,18 | 0,10% | 202,00 |
| 12.11.2024 | 168,63 | 170,33 | 165,77 | 169,00 | 0,31% | 473,00 |
| 11.11.2024 | 158,58 | 168,58 | 158,55 | 168,48 | 6,31% | 324,00 |
| 08.11.2024 | 154,95 | 160,13 | 153,83 | 158,48 | 2,67% | 292,00 |
| 07.11.2024 | 160,13 | 161,10 | 154,33 | 154,35 | -3,26% | 807,00 |
| 06.11.2024 | 146,80 | 161,02 | 146,75 | 159,55 | 12,66% | 1.528,00 |
| 05.11.2024 | 141,68 | 143,88 | 140,70 | 141,63 | 0,11% | 115,00 |
| 04.11.2024 | 141,13 | 142,50 | 140,35 | 141,48 | -0,32% | 128,00 |
| 01.11.2024 | 140,43 | 142,63 | 140,13 | 141,93 | 1,18% | 281,00 |
| 31.10.2024 | 141,63 | 142,25 | 139,40 | 140,27 | -1,25% | 176,00 |
| 30.10.2024 | 141,20 | 142,63 | 140,45 | 142,05 | 0,46% | 70,00 |
| 29.10.2024 | 139,50 | 142,63 | 138,95 | 141,40 | 1,38% | 222,00 |
| 28.10.2024 | 136,80 | 139,68 | 136,55 | 139,48 | 2,31% | 419,00 |
| 25.10.2024 | 136,90 | 137,27 | 134,65 | 136,33 | -0,37% | 240,00 |
| 24.10.2024 | 136,43 | 138,08 | 136,05 | 136,83 | 0,15% | 50,00 |
| 23.10.2024 | 137,20 | 138,10 | 135,93 | 136,63 | -0,82% | 251,00 |
| 22.10.2024 | 138,08 | 138,23 | 135,80 | 137,75 | -0,43% | 387,00 |
| 21.10.2024 | 136,63 | 138,70 | 135,00 | 138,35 | 0,95% | 740,00 |
| 18.10.2024 | 137,77 | 138,40 | 136,95 | 137,05 | -0,63% | 283,00 |
| 17.10.2024 | 135,10 | 138,63 | 134,05 | 137,93 | 2,03% | 340,00 |
| 16.10.2024 | 135,60 | 138,52 | 130,55 | 135,18 | -3,77% | 510,00 |
| 15.10.2024 | 139,02 | 142,08 | 139,02 | 140,48 | 1,19% | 133,00 |
| 14.10.2024 | 138,27 | 139,73 | 138,10 | 138,83 | 0,38% | 81,00 |
| 11.10.2024 | 135,88 | 138,33 | 135,25 | 138,30 | 1,64% | 61,00 |
| 10.10.2024 | 136,60 | 137,55 | 135,15 | 136,08 | -0,51% | 597,00 |
| 09.10.2024 | 134,35 | 137,10 | 133,80 | 136,77 | 1,75% | 431,00 |
| 08.10.2024 | 135,18 | 135,93 | 130,05 | 134,43 | -0,72% | 310,00 |
| 07.10.2024 | 135,02 | 136,48 | 134,18 | 135,40 | 0,56% | 137,00 |
| 04.10.2024 | 130,75 | 134,70 | 130,75 | 134,65 | 2,53% | 417,00 |
| 03.10.2024 | 129,10 | 131,60 | 128,15 | 131,33 | 1,66% | 535,00 |
| 02.10.2024 | 124,65 | 129,27 | 124,15 | 129,18 | 3,36% | 209,00 |
| 01.10.2024 | 125,00 | 126,48 | 122,50 | 124,98 | -0,08% | 416,00 |
| 30.09.2024 | 123,13 | 125,08 | 121,38 | 125,08 | 1,50% | 566,00 |
| 27.09.2024 | 122,58 | 123,65 | 121,28 | 123,23 | 0,74% | 404,00 |
| 26.09.2024 | 122,58 | 124,28 | 122,00 | 122,33 | -0,06% | 20,00 |
| 25.09.2024 | 121,20 | 122,70 | 120,65 | 122,40 | 0,51% | 251,00 |
| 24.09.2024 | 121,58 | 122,18 | 120,95 | 121,78 | 0,14% | 74,00 |
| 23.09.2024 | 119,33 | 121,90 | 119,13 | 121,60 | 2,01% | 321,00 |
| 20.09.2024 | 118,58 | 119,35 | 118,15 | 119,20 | 0,46% | 55,00 |
| 19.09.2024 | 117,70 | 119,25 | 117,18 | 118,65 | 1,22% | 318,00 |
| 18.09.2024 | 118,70 | 119,65 | 116,23 | 117,23 | -1,10% | 148,00 |
| 17.09.2024 | 115,50 | 119,85 | 115,00 | 118,53 | 2,66% | 343,00 |
| 16.09.2024 | 115,40 | 117,43 | 115,00 | 115,45 | -0,13% | 368,00 |
| 13.09.2024 | 112,15 | 117,38 | 112,10 | 115,60 | 3,56% | 465,00 |
| 12.09.2024 | 111,70 | 112,28 | 110,85 | 111,63 | 0,09% | 31,00 |
| 11.09.2024 | 110,03 | 111,75 | 109,10 | 111,53 | 0,88% | 22,00 |
| 10.09.2024 | 112,33 | 112,95 | 109,28 | 110,55 | -1,76% | 20,00 |
| 09.09.2024 | 110,93 | 113,30 | 110,45 | 112,53 | 1,83% | 272,00 |
| 06.09.2024 | 113,45 | 114,15 | 109,65 | 110,50 | -2,60% | 155,00 |
| 05.09.2024 | 113,25 | 114,08 | 112,13 | 113,45 | 0,04% | 60,00 |
| 04.09.2024 | 115,03 | 115,73 | 113,15 | 113,40 | -1,69% | 137,00 |
| 03.09.2024 | 117,35 | 118,45 | 114,70 | 115,35 | -1,47% | 483,00 |
| 02.09.2024 | 116,55 | 117,08 | 116,10 | 117,08 | 0,34% | 327,00 |
| 30.08.2024 | 114,60 | 116,68 | 114,45 | 116,68 | 1,72% | 133,00 |
| 29.08.2024 | 113,75 | 115,83 | 113,70 | 114,70 | 0,86% | 137,00 |
| 28.08.2024 | 114,10 | 114,43 | 112,80 | 113,73 | -0,02% | 217,00 |
| 27.08.2024 | 111,30 | 113,75 | 111,00 | 113,75 | 2,16% | 76,00 |
| 26.08.2024 | 110,33 | 112,08 | 110,03 | 111,35 | 0,91% | 60,00 |
| 23.08.2024 | 111,75 | 112,35 | 108,35 | 110,35 | -1,16% | 66,00 |
| 22.08.2024 | 110,70 | 112,03 | 110,30 | 111,65 | 0,97% | 255,00 |
| 21.08.2024 | 108,70 | 110,58 | 107,88 | 110,58 | 1,87% | 300,00 |
| 20.08.2024 | 110,13 | 110,45 | 108,35 | 108,55 | -1,30% | 13,00 |
| 19.08.2024 | 109,38 | 110,38 | 108,80 | 109,98 | 0,30% | 33,00 |
| 16.08.2024 | 109,68 | 110,10 | 108,60 | 109,65 | 0,11% | 87,00 |
| 15.08.2024 | 107,48 | 110,20 | 107,00 | 109,53 | 2,17% | 368,00 |
| 14.08.2024 | 107,08 | 108,50 | 106,30 | 107,20 | 0,28% | 48,00 |
| 13.08.2024 | 108,00 | 108,65 | 106,70 | 106,90 | -0,79% | 32,00 |
| 12.08.2024 | 106,75 | 108,20 | 106,58 | 107,75 | 0,84% | 440,00 |
| 09.08.2024 | 105,78 | 107,10 | 104,80 | 106,85 | 0,99% | 55,00 |
| 08.08.2024 | 103,00 | 106,15 | 102,25 | 105,80 | 2,49% | 436,00 |
| 07.08.2024 | 101,98 | 104,63 | 101,50 | 103,23 | 1,98% | 371,00 |
| 06.08.2024 | 100,22 | 102,20 | 99,36 | 101,23 | 2,21% | 618,00 |
| 05.08.2024 | 101,83 | 102,13 | 94,36 | 99,04 | -4,15% | 1.919,00 |
| 02.08.2024 | 109,53 | 109,63 | 101,93 | 103,33 | -6,32% | 1.150,00 |
| 01.08.2024 | 110,43 | 112,38 | 108,03 | 110,30 | 0,02% | 175,00 |
| 31.07.2024 | 109,93 | 112,00 | 109,60 | 110,28 | 0,16% | 52,00 |
| 30.07.2024 | 110,58 | 112,80 | 110,10 | 110,10 | -0,36% | 10,00 |
| 29.07.2024 | 109,88 | 110,68 | 108,68 | 110,50 | 1,05% | 122,00 |
| 26.07.2024 | 109,53 | 110,10 | 108,30 | 109,35 | -0,02% | 63,00 |
| 25.07.2024 | 108,65 | 109,65 | 107,28 | 109,38 | 0,37% | 621,00 |
| 24.07.2024 | 112,33 | 112,35 | 108,88 | 108,98 | -3,11% | 112,00 |
| 23.07.2024 | 112,18 | 113,08 | 111,75 | 112,48 | 0,11% | 121,00 |
| 22.07.2024 | 110,50 | 112,88 | 110,10 | 112,35 | 1,31% | 225,00 |
| 19.07.2024 | 109,88 | 111,28 | 108,20 | 110,90 | 1,07% | 728,00 |
| 18.07.2024 | 113,00 | 113,05 | 108,95 | 109,73 | -2,77% | 185,00 |
| 17.07.2024 | 112,83 | 113,18 | 106,85 | 112,85 | -0,31% | 257,00 |
| 16.07.2024 | 115,00 | 116,15 | 112,75 | 113,20 | -1,03% | 60,00 |
| 15.07.2024 | 111,88 | 114,80 | 111,88 | 114,38 | 2,60% | 2.139,00 |
| 12.07.2024 | 111,93 | 112,35 | 111,30 | 111,48 | 0,00% | 103,00 |
| 11.07.2024 | 115,00 | 115,55 | 109,55 | 111,48 | -3,34% | 732,00 |
| 10.07.2024 | 115,70 | 116,93 | 115,23 | 115,33 | -0,32% | 149,00 |
| 09.07.2024 | 114,20 | 116,90 | 113,55 | 115,70 | 1,40% | 472,00 |