137,530$
0,61%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 136,19 | 137,99 | 135,50 | 137,53 | 0,61% | 897.964,00 |
| 26.09.2024 | 137,22 | 138,75 | 136,30 | 136,69 | 0,36% | 628.611,00 |
| 25.09.2024 | 136,11 | 137,11 | 135,39 | 136,20 | 0,07% | 726.493,00 |
| 24.09.2024 | 135,50 | 136,56 | 134,83 | 136,11 | 0,68% | 706.515,00 |
| 23.09.2024 | 133,70 | 135,59 | 133,70 | 135,19 | 1,63% | 798.057,00 |
| 20.09.2024 | 132,40 | 133,27 | 131,71 | 133,02 | 0,44% | 631.641,00 |
| 19.09.2024 | 132,37 | 132,89 | 130,62 | 132,44 | 1,77% | 773.920,00 |
| 18.09.2024 | 131,83 | 133,42 | 129,26 | 130,14 | -1,27% | 991.408,00 |
| 17.09.2024 | 129,35 | 133,16 | 128,50 | 131,81 | 2,50% | 1.295.798,00 |
| 16.09.2024 | 128,00 | 130,91 | 128,00 | 128,59 | 0,41% | 1.147.151,00 |
| 13.09.2024 | 124,99 | 130,11 | 124,27 | 128,07 | 3,59% | 1.507.114,00 |
| 12.09.2024 | 123,15 | 123,93 | 122,40 | 123,63 | 0,76% | 658.597,00 |
| 11.09.2024 | 122,24 | 123,15 | 120,04 | 122,70 | 0,53% | 539.996,00 |
| 10.09.2024 | 123,45 | 123,84 | 120,46 | 122,05 | -1,75% | 487.584,00 |
| 09.09.2024 | 123,65 | 125,21 | 123,46 | 124,22 | 1,35% | 466.644,00 |
| 06.09.2024 | 125,91 | 126,38 | 121,39 | 122,57 | -2,80% | 703.276,00 |
| 05.09.2024 | 126,01 | 126,27 | 124,51 | 126,10 | 0,46% | 449.399,00 |
| 04.09.2024 | 127,13 | 127,38 | 125,41 | 125,52 | -1,51% | 694.642,00 |
| 03.09.2024 | 128,12 | 128,95 | 126,79 | 127,45 | -1,12% | 672.484,00 |
| 30.08.2024 | 127,13 | 128,98 | 126,69 | 128,89 | 1,43% | 703.516,00 |
| 29.08.2024 | 126,76 | 128,34 | 126,35 | 127,07 | 0,59% | 548.305,00 |
| 28.08.2024 | 126,59 | 126,76 | 125,52 | 126,32 | -0,63% | 744.666,00 |
| 27.08.2024 | 124,50 | 127,24 | 124,30 | 127,12 | 2,27% | 824.842,00 |
| 26.08.2024 | 123,80 | 125,20 | 123,45 | 124,30 | 0,73% | 422.155,00 |
| 23.08.2024 | 124,69 | 124,69 | 121,08 | 123,40 | -0,58% | 1.009.452,00 |
| 22.08.2024 | 123,37 | 124,39 | 122,82 | 124,12 | 0,62% | 833.988,00 |
| 21.08.2024 | 120,96 | 123,50 | 120,83 | 123,35 | 2,14% | 687.614,00 |
| 20.08.2024 | 121,90 | 122,10 | 120,41 | 120,76 | -0,98% | 430.651,00 |
| 19.08.2024 | 120,99 | 122,04 | 120,82 | 121,95 | 0,90% | 562.807,00 |
| 16.08.2024 | 120,33 | 121,08 | 120,17 | 120,86 | 0,50% | 605.919,00 |
| 15.08.2024 | 120,09 | 121,06 | 119,49 | 120,26 | 1,86% | 704.415,00 |
| 14.08.2024 | 118,74 | 119,80 | 117,62 | 118,06 | 0,41% | 782.444,00 |
| 13.08.2024 | 118,11 | 118,86 | 117,28 | 117,58 | -0,30% | 607.988,00 |
| 12.08.2024 | 117,53 | 118,33 | 116,33 | 117,93 | 1,18% | 683.376,00 |
| 09.08.2024 | 115,00 | 116,97 | 114,50 | 116,55 | 0,93% | 521.836,00 |
| 08.08.2024 | 114,22 | 115,91 | 113,60 | 115,48 | 2,35% | 1.031.921,00 |
| 07.08.2024 | 112,35 | 114,45 | 112,21 | 112,83 | 2,09% | 1.118.996,00 |
| 06.08.2024 | 109,25 | 111,74 | 108,71 | 110,52 | 1,72% | 858.131,00 |
| 05.08.2024 | 106,77 | 109,52 | 103,69 | 108,65 | -3,45% | 1.585.220,00 |
| 02.08.2024 | 116,18 | 117,16 | 111,20 | 112,53 | -5,44% | 1.375.802,00 |
| 01.08.2024 | 120,00 | 121,60 | 116,52 | 119,01 | -0,22% | 961.915,00 |
| 31.07.2024 | 119,94 | 121,28 | 119,14 | 119,27 | 0,22% | 659.302,00 |
| 30.07.2024 | 120,25 | 121,78 | 118,94 | 119,01 | -0,52% | 629.032,00 |
| 29.07.2024 | 118,85 | 119,79 | 117,51 | 119,63 | 0,70% | 898.350,00 |
| 26.07.2024 | 118,64 | 119,24 | 117,52 | 118,80 | 0,20% | 836.341,00 |
| 25.07.2024 | 118,83 | 119,06 | 116,28 | 118,56 | 0,36% | 749.118,00 |
| 24.07.2024 | 121,59 | 121,69 | 117,99 | 118,14 | -3,22% | 637.350,00 |
| 23.07.2024 | 122,46 | 122,69 | 121,33 | 122,07 | -0,19% | 812.319,00 |
| 22.07.2024 | 120,65 | 122,91 | 120,21 | 122,30 | 1,37% | 871.983,00 |
| 19.07.2024 | 119,40 | 121,17 | 118,67 | 120,65 | 0,88% | 1.136.041,00 |
| 18.07.2024 | 122,75 | 122,76 | 118,73 | 119,60 | -3,10% | 1.478.885,00 |
| 17.07.2024 | 121,36 | 123,83 | 116,62 | 123,43 | -0,19% | 2.637.994,00 |
| 16.07.2024 | 124,79 | 125,06 | 122,60 | 123,66 | -0,79% | 2.253.439,00 |
| 15.07.2024 | 122,16 | 125,18 | 122,14 | 124,64 | 2,54% | 1.033.797,00 |
| 12.07.2024 | 121,77 | 122,50 | 121,20 | 121,55 | 0,47% | 899.935,00 |
| 11.07.2024 | 121,86 | 123,29 | 119,41 | 120,98 | -3,08% | 1.130.208,00 |
| 10.07.2024 | 125,41 | 126,51 | 124,73 | 124,82 | -0,34% | 773.203,00 |
| 09.07.2024 | 124,13 | 126,32 | 123,56 | 125,25 | 1,44% | 591.038,00 |
| 08.07.2024 | 125,10 | 125,64 | 123,13 | 123,47 | -0,41% | 496.299,00 |
| 05.07.2024 | 124,25 | 124,72 | 121,51 | 123,98 | -1,23% | 902.247,00 |
| 03.07.2024 | 128,00 | 129,00 | 124,12 | 125,53 | -1,70% | 466.346,00 |
| 02.07.2024 | 127,00 | 127,96 | 126,70 | 127,70 | 0,75% | 702.042,00 |
| 01.07.2024 | 124,08 | 127,14 | 122,48 | 126,75 | 3,39% | 816.772,00 |
| 28.06.2024 | 123,26 | 123,39 | 121,50 | 122,59 | -0,33% | 526.374,00 |
| 27.06.2024 | 123,28 | 124,17 | 122,74 | 122,99 | -0,02% | 542.009,00 |
| 26.06.2024 | 121,94 | 123,05 | 121,13 | 123,02 | 0,75% | 462.592,00 |
| 25.06.2024 | 121,15 | 122,42 | 120,84 | 122,11 | 0,88% | 379.555,00 |
| 24.06.2024 | 120,08 | 123,07 | 120,07 | 121,05 | 0,72% | 634.811,00 |
| 21.06.2024 | 120,36 | 120,67 | 118,16 | 120,18 | -0,06% | 1.050.386,00 |
| 20.06.2024 | 120,13 | 120,77 | 119,70 | 120,25 | 0,43% | 929.056,00 |
| 18.06.2024 | 120,90 | 121,04 | 119,55 | 119,74 | -1,09% | 576.743,00 |
| 17.06.2024 | 120,00 | 121,25 | 119,32 | 121,06 | 0,77% | 462.281,00 |
| 14.06.2024 | 120,00 | 121,08 | 118,90 | 120,14 | -0,93% | 763.625,00 |
| 13.06.2024 | 121,41 | 121,87 | 120,10 | 121,27 | -0,35% | 720.636,00 |
| 12.06.2024 | 123,19 | 123,35 | 119,61 | 121,69 | -1,35% | 942.248,00 |
| 11.06.2024 | 124,66 | 124,77 | 121,63 | 123,35 | -1,68% | 646.438,00 |
| 10.06.2024 | 123,18 | 125,86 | 122,70 | 125,46 | 1,39% | 670.444,00 |
| 07.06.2024 | 123,50 | 125,51 | 123,06 | 123,74 | 0,92% | 871.049,00 |
| 06.06.2024 | 125,33 | 125,80 | 122,57 | 122,61 | -2,27% | 723.537,00 |
| 05.06.2024 | 125,20 | 126,17 | 124,17 | 125,46 | 0,61% | 674.198,00 |
| 04.06.2024 | 126,57 | 127,41 | 124,33 | 124,70 | -1,52% | 938.039,00 |
| 03.06.2024 | 126,32 | 127,24 | 124,16 | 126,63 | 0,72% | 905.721,00 |
| 31.05.2024 | 127,51 | 127,72 | 122,14 | 125,72 | -1,43% | 1.435.448,00 |
| 30.05.2024 | 128,25 | 128,61 | 126,64 | 127,54 | -0,32% | 552.141,00 |
| 29.05.2024 | 127,67 | 128,95 | 127,22 | 127,95 | -0,50% | 698.691,00 |
| 28.05.2024 | 128,00 | 129,19 | 127,26 | 128,59 | 0,46% | 607.983,00 |
| 24.05.2024 | 125,30 | 128,18 | 125,08 | 128,00 | 2,88% | 660.518,00 |
| 23.05.2024 | 125,66 | 127,00 | 123,24 | 124,42 | -0,51% | 889.487,00 |
| 22.05.2024 | 126,39 | 126,62 | 125,00 | 125,06 | -1,22% | 683.835,00 |
| 21.05.2024 | 125,50 | 126,83 | 125,03 | 126,60 | 0,84% | 659.274,00 |
| 20.05.2024 | 123,95 | 125,76 | 123,90 | 125,55 | 1,40% | 691.610,00 |
| 17.05.2024 | 122,83 | 123,94 | 122,01 | 123,82 | 1,64% | 604.104,00 |
| 16.05.2024 | 122,23 | 122,61 | 121,18 | 121,82 | -0,16% | 558.302,00 |
| 15.05.2024 | 121,66 | 122,26 | 120,65 | 122,01 | 0,17% | 662.986,00 |
| 14.05.2024 | 120,00 | 121,87 | 119,88 | 121,80 | 1,29% | 540.976,00 |
| 13.05.2024 | 120,12 | 120,97 | 119,71 | 120,25 | 0,12% | 519.921,00 |
| 10.05.2024 | 119,20 | 120,62 | 119,15 | 120,11 | 0,82% | 566.878,00 |
| 09.05.2024 | 119,72 | 120,49 | 118,55 | 119,13 | -0,49% | 669.207,00 |
| 08.05.2024 | 121,15 | 121,59 | 118,96 | 119,72 | -0,70% | 691.015,00 |
| 07.05.2024 | 122,24 | 122,88 | 120,34 | 120,56 | -1,19% | 699.797,00 |