184,600€
-0,26%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 185,05 | 188,23 | 183,88 | 187,55 | 1,34% | - |
| 15.05.2025 | 182,18 | 185,25 | 178,02 | 185,08 | 1,59% | 110,00 |
| 14.05.2025 | 181,43 | 182,65 | 179,08 | 182,18 | 0,43% | - |
| 13.05.2025 | 178,25 | 183,73 | 175,30 | 181,40 | 2,11% | - |
| 12.05.2025 | 165,80 | 178,75 | 165,25 | 177,65 | 7,75% | 73,00 |
| 09.05.2025 | 164,35 | 165,83 | 163,38 | 164,88 | 0,20% | 250,00 |
| 08.05.2025 | 159,98 | 166,10 | 158,70 | 164,55 | 3,49% | 90,00 |
| 07.05.2025 | 158,00 | 159,68 | 156,45 | 159,00 | 1,16% | 11,00 |
| 06.05.2025 | 158,38 | 158,90 | 154,33 | 157,18 | -0,90% | - |
| 05.05.2025 | 159,13 | 160,68 | 156,02 | 158,60 | -1,18% | 15,00 |
| 02.05.2025 | 154,05 | 161,38 | 153,20 | 160,50 | 5,84% | 10,00 |
| 30.04.2025 | 150,98 | 151,90 | 145,08 | 151,65 | 0,43% | - |
| 29.04.2025 | 147,65 | 151,63 | 146,68 | 151,00 | 1,75% | 150,00 |
| 28.04.2025 | 148,75 | 152,02 | 146,40 | 148,40 | -0,45% | 40,00 |
| 25.04.2025 | 148,45 | 150,55 | 147,43 | 149,08 | 0,39% | - |
| 24.04.2025 | 143,05 | 149,33 | 140,35 | 148,50 | 3,83% | 3,00 |
| 23.04.2025 | 138,08 | 148,77 | 138,08 | 143,02 | 3,66% | - |
| 22.04.2025 | 139,93 | 139,93 | 132,83 | 137,98 | -1,64% | 18,00 |
| 17.04.2025 | 138,98 | 142,45 | 137,65 | 140,27 | 0,97% | - |
| 16.04.2025 | 138,88 | 144,02 | 134,65 | 138,93 | -9,85% | 190,00 |
| 15.04.2025 | 152,08 | 156,98 | 151,83 | 154,10 | 0,98% | 3,00 |
| 14.04.2025 | 151,73 | 157,75 | 150,40 | 152,60 | 1,06% | 559,00 |
| 11.04.2025 | 146,68 | 152,45 | 142,48 | 151,00 | 2,91% | 100,00 |
| 10.04.2025 | 154,73 | 157,00 | 143,13 | 146,73 | -6,04% | 16,00 |
| 09.04.2025 | 134,18 | 158,13 | 127,38 | 156,15 | 16,31% | 181,00 |
| 08.04.2025 | 132,27 | 142,10 | 131,48 | 134,25 | 1,63% | 847,00 |
| 07.04.2025 | 132,08 | 137,33 | 120,25 | 132,10 | -0,97% | 249,00 |
| 04.04.2025 | 144,43 | 144,43 | 129,05 | 133,40 | -7,76% | 315,00 |
| 03.04.2025 | 155,65 | 155,65 | 143,50 | 144,63 | -9,99% | 62,00 |
| 02.04.2025 | 160,13 | 163,50 | 156,45 | 160,68 | 0,23% | - |
| 01.04.2025 | 153,10 | 160,73 | 151,10 | 160,30 | 4,67% | 74,00 |
| 31.03.2025 | 152,02 | 154,00 | 145,52 | 153,15 | 1,04% | 490,00 |
| 28.03.2025 | 156,52 | 158,02 | 150,20 | 151,58 | -3,18% | 160,00 |
| 27.03.2025 | 162,18 | 162,40 | 154,15 | 156,55 | -3,23% | 20,00 |
| 26.03.2025 | 166,83 | 167,05 | 161,25 | 161,77 | -2,62% | - |
| 25.03.2025 | 166,85 | 169,75 | 164,90 | 166,13 | -0,30% | - |
| 24.03.2025 | 162,88 | 168,35 | 160,58 | 166,63 | 3,86% | 71,00 |
| 21.03.2025 | 160,70 | 162,30 | 157,50 | 160,43 | -0,91% | 20,00 |
| 20.03.2025 | 163,90 | 166,48 | 160,77 | 161,90 | -0,87% | 103,00 |
| 19.03.2025 | 157,08 | 165,75 | 157,08 | 163,33 | 4,11% | - |
| 18.03.2025 | 159,45 | 160,35 | 155,35 | 156,88 | -1,61% | - |
| 17.03.2025 | 154,20 | 160,77 | 152,68 | 159,45 | 3,83% | 14,00 |
| 14.03.2025 | 151,55 | 155,68 | 149,30 | 153,58 | 3,30% | 10,00 |
| 13.03.2025 | 156,95 | 158,98 | 146,48 | 148,68 | -5,42% | 7,00 |
| 12.03.2025 | 155,77 | 163,00 | 155,77 | 157,20 | 0,80% | 39,00 |
| 11.03.2025 | 153,68 | 158,80 | 152,83 | 155,95 | 0,18% | 44,00 |
| 10.03.2025 | 175,80 | 175,80 | 152,88 | 155,68 | -12,06% | 101,00 |
| 07.03.2025 | 175,88 | 177,27 | 168,30 | 177,02 | 0,60% | 95,00 |
| 06.03.2025 | 182,95 | 183,33 | 171,25 | 175,98 | -3,64% | 36,00 |
| 05.03.2025 | 186,10 | 189,13 | 179,60 | 182,63 | -1,20% | - |
| 04.03.2025 | 193,38 | 193,38 | 177,43 | 184,85 | -3,84% | 20,00 |
| 03.03.2025 | 198,35 | 201,55 | 191,80 | 192,23 | -2,36% | - |
| 28.02.2025 | 195,65 | 198,73 | 194,20 | 196,88 | 0,46% | 15,00 |
| 27.02.2025 | 197,10 | 202,10 | 194,63 | 195,98 | -0,50% | 2,00 |
| 26.02.2025 | 191,27 | 199,48 | 190,43 | 196,95 | 3,09% | 100,00 |
| 25.02.2025 | 205,00 | 205,70 | 189,43 | 191,05 | -6,85% | 18,00 |
| 24.02.2025 | 209,25 | 212,30 | 201,65 | 205,10 | -1,87% | 62,00 |
| 21.02.2025 | 215,20 | 218,00 | 207,80 | 209,00 | -2,86% | - |
| 20.02.2025 | 223,10 | 223,10 | 211,10 | 215,15 | -3,61% | 8,00 |
| 19.02.2025 | 224,80 | 228,05 | 220,65 | 223,20 | -0,98% | - |
| 18.02.2025 | 223,45 | 226,80 | 221,80 | 225,40 | 0,65% | 104,00 |
| 17.02.2025 | 223,20 | 229,65 | 223,20 | 223,95 | 0,34% | 300,00 |
| 14.02.2025 | 224,75 | 225,75 | 217,95 | 223,20 | -0,69% | 1,00 |
| 13.02.2025 | 222,25 | 226,55 | 218,65 | 224,75 | 1,49% | - |
| 12.02.2025 | 214,10 | 221,70 | 210,60 | 221,45 | 3,68% | 3,00 |
| 11.02.2025 | 220,00 | 220,00 | 212,05 | 213,60 | -2,78% | 25,00 |
| 10.02.2025 | 222,65 | 225,70 | 218,25 | 219,70 | -1,77% | 70,00 |
| 07.02.2025 | 220,85 | 224,20 | 219,60 | 223,65 | 1,89% | 11,00 |
| 06.02.2025 | 225,35 | 227,95 | 217,80 | 219,50 | -2,23% | 107,00 |
| 05.02.2025 | 213,90 | 225,50 | 212,45 | 224,50 | 5,03% | 37,00 |
| 04.02.2025 | 218,60 | 218,70 | 212,25 | 213,75 | -1,61% | 54,00 |
| 03.02.2025 | 209,30 | 218,45 | 202,95 | 217,25 | 3,65% | 15,00 |
| 31.01.2025 | 211,30 | 212,95 | 207,95 | 209,60 | -0,43% | 55,00 |
| 30.01.2025 | 203,35 | 212,50 | 203,10 | 210,50 | 3,75% | 12,00 |
| 29.01.2025 | 199,48 | 203,50 | 198,75 | 202,90 | 1,70% | 100,00 |
| 28.01.2025 | 195,83 | 199,88 | 194,60 | 199,50 | 2,78% | 31,00 |
| 27.01.2025 | 208,20 | 209,10 | 191,95 | 194,10 | -6,91% | 35,00 |
| 24.01.2025 | 199,95 | 210,00 | 198,45 | 208,50 | 4,07% | 4,00 |
| 23.01.2025 | 201,75 | 203,65 | 196,08 | 200,35 | -0,27% | 45,00 |
| 22.01.2025 | 190,88 | 202,60 | 190,35 | 200,90 | 8,26% | 284,00 |
| 21.01.2025 | 187,58 | 187,58 | 182,83 | 185,58 | -0,50% | 2,00 |
| 20.01.2025 | 185,75 | 188,98 | 184,35 | 186,50 | 0,80% | - |
| 17.01.2025 | 182,08 | 186,52 | 182,08 | 185,02 | 1,27% | - |
| 16.01.2025 | 180,63 | 184,58 | 180,13 | 182,70 | 1,26% | 15,00 |
| 15.01.2025 | 177,20 | 181,90 | 177,20 | 180,43 | 1,76% | - |
| 14.01.2025 | 178,90 | 181,00 | 175,63 | 177,30 | -1,20% | - |
| 13.01.2025 | 180,95 | 181,40 | 178,00 | 179,45 | -0,72% | - |
| 10.01.2025 | 185,05 | 185,73 | 177,45 | 180,75 | -2,34% | 35,00 |
| 09.01.2025 | 184,95 | 185,40 | 184,70 | 185,08 | 0,05% | - |
| 08.01.2025 | 184,88 | 186,20 | 183,33 | 184,98 | 0,16% | - |
| 07.01.2025 | 182,98 | 186,25 | 178,73 | 184,68 | 0,98% | - |
| 06.01.2025 | 177,85 | 183,00 | 176,60 | 182,88 | 2,58% | - |
| 03.01.2025 | 178,20 | 180,73 | 176,88 | 178,27 | 0,08% | 3,00 |
| 02.01.2025 | 171,83 | 178,30 | 168,38 | 178,13 | 4,70% | 5,00 |
| 30.12.2024 | 171,88 | 172,48 | 170,08 | 170,13 | -0,60% | - |
| 27.12.2024 | 173,73 | 173,90 | 170,85 | 171,15 | 0,10% | 9,00 |
| 23.12.2024 | 168,33 | 172,45 | 167,40 | 170,98 | 1,59% | - |
| 20.12.2024 | 167,73 | 170,63 | 164,55 | 168,30 | 0,45% | - |
| 19.12.2024 | 167,93 | 171,45 | 167,15 | 167,55 | -0,19% | 29,00 |
| 18.12.2024 | 169,27 | 171,33 | 166,45 | 167,88 | -0,81% | - |