96,000$
0,96%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 96,80 | 97,81 | 95,33 | 96,00 | 0,96% | 7.404.725,00 |
| 17.06.2026 | 93,52 | 96,75 | 93,41 | 95,09 | 2,13% | 5.146.811,00 |
| 16.06.2026 | 93,01 | 94,05 | 92,01 | 93,11 | 0,38% | 3.968.299,00 |
| 15.06.2026 | 94,68 | 94,73 | 92,62 | 92,76 | 2,14% | 3.525.310,00 |
| 12.06.2026 | 90,45 | 93,10 | 89,95 | 90,82 | 2,23% | 4.173.221,00 |
| 11.06.2026 | 86,59 | 88,90 | 85,07 | 88,83 | 4,02% | 3.682.897,00 |
| 10.06.2026 | 85,28 | 88,30 | 84,65 | 85,40 | -1,09% | 4.194.453,00 |
| 09.06.2026 | 88,34 | 88,53 | 83,12 | 86,34 | -1,16% | 4.388.532,00 |
| 08.06.2026 | 85,78 | 87,83 | 85,24 | 87,35 | 3,52% | 4.590.433,00 |
| 05.06.2026 | 86,15 | 86,23 | 83,40 | 84,38 | -3,09% | 4.096.084,00 |
| 04.06.2026 | 86,11 | 87,43 | 83,11 | 87,07 | -0,10% | 6.443.615,00 |
| 03.06.2026 | 88,07 | 89,03 | 86,91 | 87,16 | -1,75% | 5.226.403,00 |
| 02.06.2026 | 88,95 | 90,50 | 88,38 | 88,71 | 0,02% | 6.009.819,00 |
| 01.06.2026 | 86,10 | 91,02 | 85,02 | 88,69 | 1,99% | 6.495.161,00 |
| 29.05.2026 | 83,20 | 87,18 | 82,75 | 86,96 | 4,63% | 7.045.012,00 |
| 28.05.2026 | 80,52 | 83,44 | 79,12 | 83,11 | 2,69% | 9.185.770,00 |
| 27.05.2026 | 82,64 | 82,64 | 79,72 | 80,93 | -2,36% | 5.781.941,00 |
| 26.05.2026 | 82,36 | 84,29 | 82,27 | 82,89 | 1,89% | 4.163.485,00 |
| 22.05.2026 | 84,15 | 84,86 | 81,10 | 81,35 | -2,97% | 8.387.571,00 |
| 21.05.2026 | 83,17 | 84,53 | 82,75 | 83,84 | 0,08% | 4.835.175,00 |
| 20.05.2026 | 84,00 | 85,43 | 83,21 | 83,77 | 0,38% | 6.133.603,00 |
| 19.05.2026 | 84,66 | 84,87 | 82,80 | 83,46 | -3,09% | 7.122.627,00 |
| 18.05.2026 | 86,75 | 87,99 | 85,10 | 86,12 | -1,02% | 4.150.470,00 |
| 15.05.2026 | 87,01 | 87,81 | 85,99 | 87,01 | -1,45% | 3.900.540,00 |
| 14.05.2026 | 85,37 | 88,44 | 85,31 | 88,29 | 3,72% | 3.719.390,00 |
| 13.05.2026 | 83,88 | 86,03 | 83,10 | 85,12 | 0,64% | 3.140.629,00 |
| 12.05.2026 | 84,22 | 84,69 | 82,68 | 84,58 | -0,39% | 5.183.088,00 |
| 11.05.2026 | 84,28 | 85,80 | 83,38 | 84,91 | 0,58% | 3.091.670,00 |
| 08.05.2026 | 84,58 | 85,20 | 83,50 | 84,42 | 0,81% | 3.592.909,00 |
| 07.05.2026 | 86,87 | 87,21 | 83,53 | 83,74 | -3,80% | 5.101.517,00 |
| 06.05.2026 | 85,37 | 87,34 | 85,37 | 87,05 | 3,78% | 3.871.562,00 |
| 05.05.2026 | 82,57 | 84,63 | 82,46 | 83,88 | 2,63% | 4.741.475,00 |
| 04.05.2026 | 80,99 | 82,24 | 80,46 | 81,73 | 1,60% | 3.414.441,00 |
| 01.05.2026 | 79,75 | 81,07 | 78,92 | 80,45 | 1,19% | 4.016.492,00 |
| 30.04.2026 | 77,14 | 80,00 | 76,50 | 79,50 | 3,18% | 5.465.955,00 |
| 29.04.2026 | 77,00 | 77,44 | 75,68 | 77,05 | -0,57% | 5.304.211,00 |
| 28.04.2026 | 76,81 | 77,92 | 76,34 | 77,49 | -0,13% | 3.822.713,00 |
| 27.04.2026 | 76,55 | 78,22 | 76,45 | 77,59 | 1,27% | 3.557.196,00 |
| 24.04.2026 | 76,83 | 76,83 | 75,32 | 76,62 | 0,96% | 2.912.269,00 |
| 23.04.2026 | 77,33 | 78,28 | 74,62 | 75,89 | -2,83% | 4.270.635,00 |
| 22.04.2026 | 78,06 | 79,43 | 76,70 | 78,10 | -1,92% | 7.742.445,00 |
| 21.04.2026 | 81,34 | 82,41 | 79,21 | 79,63 | -2,01% | 5.293.061,00 |
| 20.04.2026 | 81,20 | 81,97 | 80,82 | 81,26 | -0,56% | 3.587.443,00 |
| 17.04.2026 | 81,45 | 82,88 | 80,87 | 81,72 | 2,94% | 5.440.349,00 |
| 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 | 0,52% | 3.426.329,00 |
| 23.02.2026 | 73,94 | 74,64 | 70,65 | 71,54 | -3,84% | 3.803.856,00 |
| 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 |