79,380$
-0,37%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 80,20 | 80,57 | 78,29 | 79,38 | -0,37% | 4.499.026,00 |
| 15.04.2026 | 78,39 | 79,81 | 78,02 | 79,68 | 3,34% | 4.849.655,00 |
| 14.04.2026 | 76,00 | 77,25 | 74,35 | 77,10 | 3,43% | 5.518.709,00 |
| 13.04.2026 | 70,51 | 74,73 | 70,51 | 74,54 | 4,68% | 4.783.868,00 |
| 10.04.2026 | 72,14 | 72,28 | 70,12 | 71,21 | -0,96% | 3.697.183,00 |
| 09.04.2026 | 71,76 | 73,09 | 71,54 | 71,90 | -0,57% | 4.582.798,00 |
| 08.04.2026 | 72,64 | 73,48 | 71,15 | 72,31 | 6,18% | 5.079.120,00 |
| 07.04.2026 | 68,06 | 68,30 | 66,72 | 68,10 | -0,76% | 3.483.541,00 |
| 06.04.2026 | 68,09 | 68,85 | 67,75 | 68,62 | 1,30% | 2.538.683,00 |
| 02.04.2026 | 66,13 | 68,88 | 65,40 | 67,74 | -0,26% | 3.054.059,00 |
| 01.04.2026 | 68,38 | 70,00 | 67,79 | 67,92 | 1,26% | 5.795.570,00 |
| 31.03.2026 | 64,80 | 67,37 | 64,30 | 67,07 | 5,31% | 4.545.464,00 |
| 30.03.2026 | 64,70 | 65,25 | 63,02 | 63,69 | -0,79% | 4.202.157,00 |
| 27.03.2026 | 65,50 | 66,15 | 64,04 | 64,20 | -3,02% | 3.873.334,00 |
| 26.03.2026 | 68,09 | 68,80 | 65,69 | 66,20 | -3,61% | 3.324.498,00 |
| 25.03.2026 | 67,15 | 69,82 | 66,94 | 68,68 | 3,86% | 5.453.260,00 |
| 24.03.2026 | 66,90 | 67,62 | 64,49 | 66,13 | -2,52% | 7.807.639,00 |
| 23.03.2026 | 67,30 | 69,32 | 66,81 | 67,84 | 3,54% | 7.268.982,00 |
| 20.03.2026 | 67,68 | 67,92 | 65,00 | 65,52 | -3,21% | 8.860.665,00 |
| 19.03.2026 | 67,48 | 68,20 | 66,92 | 67,69 | -1,11% | 5.187.008,00 |
| 18.03.2026 | 68,50 | 69,49 | 68,24 | 68,45 | -0,26% | 4.461.957,00 |
| 17.03.2026 | 68,91 | 69,93 | 68,32 | 68,63 | 0,51% | 2.741.211,00 |
| 16.03.2026 | 67,25 | 69,31 | 67,07 | 68,28 | 3,16% | 4.124.158,00 |
| 13.03.2026 | 67,24 | 68,17 | 65,87 | 66,19 | -1,05% | 3.209.673,00 |
| 12.03.2026 | 66,81 | 67,29 | 65,89 | 66,89 | -2,19% | 3.940.865,00 |
| 11.03.2026 | 68,23 | 69,04 | 67,04 | 68,39 | -0,20% | 3.019.308,00 |
| 10.03.2026 | 67,68 | 69,99 | 66,68 | 68,53 | 1,54% | 4.925.469,00 |
| 09.03.2026 | 64,25 | 67,50 | 63,49 | 67,49 | 1,15% | 4.781.355,00 |
| 06.03.2026 | 66,30 | 67,42 | 65,28 | 66,72 | -1,93% | 5.318.045,00 |
| 05.03.2026 | 68,47 | 69,39 | 66,68 | 68,03 | -1,58% | 4.431.004,00 |
| 04.03.2026 | 70,60 | 71,07 | 68,44 | 69,12 | -0,40% | 4.572.442,00 |
| 03.03.2026 | 68,97 | 70,38 | 67,53 | 69,40 | -3,17% | 6.817.362,00 |
| 02.03.2026 | 69,21 | 73,38 | 68,57 | 71,67 | 0,66% | 5.352.785,00 |
| 27.02.2026 | 72,66 | 73,05 | 69,65 | 71,20 | -4,52% | 6.191.399,00 |
| 26.02.2026 | 73,68 | 74,59 | 72,33 | 74,57 | 1,25% | 3.358.590,00 |
| 25.02.2026 | 73,11 | 73,75 | 72,40 | 73,65 | 2,42% | 2.893.229,00 |
| 24.02.2026 | 71,05 | 72,78 | 70,15 | 71,91 | -3,35% | 3.426.329,00 |
| 20.02.2026 | 73,64 | 74,75 | 73,16 | 74,40 | 0,53% | 2.764.951,00 |
| 19.02.2026 | 73,94 | 74,23 | 72,81 | 74,01 | -1,19% | 2.456.167,00 |
| 18.02.2026 | 73,47 | 75,49 | 73,29 | 74,90 | 2,20% | 4.590.662,00 |
| 17.02.2026 | 73,85 | 74,15 | 71,55 | 73,29 | -1,95% | 5.573.530,00 |
| 13.02.2026 | 73,00 | 75,26 | 71,51 | 74,75 | 2,31% | 4.385.419,00 |
| 12.02.2026 | 76,66 | 77,67 | 72,24 | 73,06 | -4,28% | 6.883.479,00 |
| 11.02.2026 | 77,63 | 77,85 | 74,82 | 76,33 | -1,14% | 3.531.546,00 |
| 10.02.2026 | 77,88 | 79,18 | 76,06 | 77,21 | -1,53% | 5.519.012,00 |
| 09.02.2026 | 74,72 | 78,62 | 74,35 | 78,41 | 5,12% | 3.899.555,00 |
| 06.02.2026 | 71,89 | 74,86 | 71,00 | 74,59 | 7,31% | 4.885.731,00 |
| 05.02.2026 | 71,61 | 72,33 | 69,05 | 69,51 | -5,35% | 8.763.737,00 |
| 04.02.2026 | 74,95 | 75,00 | 71,71 | 73,44 | -1,99% | 7.947.354,00 |
| 03.02.2026 | 76,52 | 76,71 | 73,80 | 74,93 | -0,45% | 5.383.118,00 |
| 02.02.2026 | 74,69 | 77,98 | 73,10 | 75,27 | 0,55% | 6.753.827,00 |
| 30.01.2026 | 75,05 | 76,09 | 74,49 | 74,86 | -1,06% | 3.349.361,00 |
| 29.01.2026 | 76,44 | 77,54 | 73,54 | 75,66 | 0,29% | 3.980.813,00 |
| 28.01.2026 | 75,93 | 76,38 | 74,70 | 75,44 | -0,05% | 4.178.976,00 |
| 27.01.2026 | 75,42 | 76,01 | 74,51 | 75,48 | 0,17% | 4.945.718,00 |
| 26.01.2026 | 77,37 | 78,80 | 75,29 | 75,35 | -2,41% | 6.200.056,00 |
| 22.01.2026 | 77,12 | 77,77 | 76,28 | 77,21 | 1,87% | 5.982.914,00 |
| 21.01.2026 | 72,00 | 76,97 | 70,89 | 75,79 | 5,75% | 10.531.770,00 |
| 20.01.2026 | 72,00 | 73,03 | 70,79 | 71,67 | -2,30% | 9.115.953,00 |
| 16.01.2026 | 74,05 | 74,07 | 72,06 | 73,36 | -0,43% | 4.127.413,00 |
| 15.01.2026 | 71,90 | 75,64 | 71,90 | 73,68 | 3,24% | 6.475.563,00 |
| 14.01.2026 | 70,38 | 71,40 | 69,33 | 71,37 | 1,10% | 5.176.440,00 |
| 13.01.2026 | 71,00 | 71,59 | 69,97 | 70,59 | -0,28% | 3.635.552,00 |
| 12.01.2026 | 70,38 | 71,44 | 70,10 | 70,79 | 0,45% | 2.830.534,00 |
| 09.01.2026 | 70,80 | 71,26 | 69,98 | 70,47 | 0,44% | 3.795.400,00 |
| 08.01.2026 | 71,33 | 71,54 | 69,54 | 70,16 | -1,65% | 4.120.380,00 |
| 07.01.2026 | 72,34 | 72,72 | 71,24 | 71,34 | -2,13% | 4.161.723,00 |
| 06.01.2026 | 71,94 | 72,96 | 71,27 | 72,89 | 1,82% | 4.599.597,00 |
| 05.01.2026 | 67,95 | 71,69 | 67,85 | 71,59 | 6,49% | 5.273.828,00 |
| 02.01.2026 | 65,41 | 67,56 | 65,05 | 67,23 | 4,54% | 4.879.200,00 |
| 31.12.2025 | 65,04 | 65,19 | 64,24 | 64,31 | -1,06% | 2.300.802,00 |
| 30.12.2025 | 65,65 | 66,40 | 64,88 | 65,00 | -0,54% | 2.042.229,00 |
| 29.12.2025 | 65,70 | 65,80 | 64,90 | 65,35 | -1,22% | 2.399.989,00 |
| 26.12.2025 | 65,98 | 66,24 | 65,70 | 66,16 | 0,27% | 1.842.483,00 |
| 24.12.2025 | 65,84 | 66,13 | 65,47 | 65,98 | 0,03% | 1.344.516,00 |
| 23.12.2025 | 65,80 | 66,34 | 65,46 | 65,96 | 0,25% | 2.884.123,00 |
| 22.12.2025 | 65,27 | 65,92 | 64,40 | 65,80 | 2,39% | 2.908.236,00 |
| 19.12.2025 | 63,25 | 64,72 | 63,25 | 64,26 | 2,14% | 4.604.818,00 |
| 18.12.2025 | 63,69 | 64,00 | 62,55 | 62,92 | 0,78% | 3.703.594,00 |
| 17.12.2025 | 63,50 | 64,70 | 62,10 | 62,43 | -1,00% | 3.852.241,00 |
| 16.12.2025 | 62,87 | 63,30 | 62,31 | 63,06 | 0,30% | 3.547.704,00 |
| 15.12.2025 | 64,54 | 64,55 | 62,66 | 62,87 | -2,00% | 4.581.874,00 |
| 12.12.2025 | 66,00 | 66,00 | 62,58 | 64,15 | -2,89% | 5.044.814,00 |
| 11.12.2025 | 66,14 | 66,62 | 64,80 | 66,06 | -0,93% | 3.802.961,00 |
| 10.12.2025 | 65,75 | 67,13 | 65,38 | 66,68 | 1,71% | 3.097.388,00 |
| 09.12.2025 | 65,48 | 66,25 | 65,24 | 65,56 | -0,38% | 3.136.345,00 |
| 08.12.2025 | 64,65 | 65,87 | 64,20 | 65,81 | 2,03% | 2.554.610,00 |
| 05.12.2025 | 65,75 | 66,05 | 64,40 | 64,50 | -2,20% | 3.143.028,00 |
| 04.12.2025 | 64,99 | 66,19 | 64,83 | 65,95 | 1,52% | 3.098.948,00 |
| 03.12.2025 | 63,77 | 65,09 | 63,59 | 64,96 | 2,15% | 2.359.197,00 |
| 02.12.2025 | 64,23 | 64,30 | 63,15 | 63,59 | 0,08% | 4.694.774,00 |
| 01.12.2025 | 64,23 | 65,33 | 62,15 | 63,54 | -2,28% | 5.980.374,00 |
| 28.11.2025 | 65,00 | 65,28 | 64,41 | 65,02 | 1,29% | 2.725.008,00 |
| 26.11.2025 | 63,91 | 64,69 | 63,47 | 64,19 | 1,61% | 3.547.740,00 |
| 25.11.2025 | 62,34 | 63,46 | 61,03 | 63,17 | 1,20% | 3.029.256,00 |
| 24.11.2025 | 61,52 | 62,71 | 61,16 | 62,42 | 1,40% | 4.369.623,00 |
| 20.11.2025 | 66,25 | 67,33 | 61,27 | 61,56 | -4,65% | 5.883.987,00 |
| 19.11.2025 | 63,52 | 64,96 | 63,43 | 64,56 | 2,06% | 3.040.331,00 |
| 18.11.2025 | 62,72 | 64,26 | 62,09 | 63,26 | -0,24% | 4.141.388,00 |
| 17.11.2025 | 65,76 | 66,47 | 62,96 | 63,41 | -5,44% | 4.911.985,00 |