184,925€
1,58%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 184,52 | 187,20 | 182,35 | 184,35 | 1,26% | 10,00 |
| 21.11.2024 | 177,30 | 182,05 | 177,30 | 182,05 | 3,79% | 2,00 |
| 20.11.2024 | 174,90 | 179,70 | 174,90 | 175,40 | 2,24% | 30,00 |
| 19.11.2024 | 171,75 | 171,75 | 171,55 | 171,55 | 0,91% | - |
| 18.11.2024 | 170,30 | 170,30 | 170,00 | 170,00 | 0,62% | - |
| 15.11.2024 | 164,55 | 168,95 | 164,55 | 168,95 | 0,27% | - |
| 14.11.2024 | 169,15 | 173,00 | 168,50 | 168,50 | -0,88% | 44,00 |
| 13.11.2024 | 167,90 | 171,00 | 167,90 | 170,00 | 0,89% | 7,00 |
| 12.11.2024 | 167,85 | 168,50 | 167,85 | 168,50 | 0,33% | 15,00 |
| 11.11.2024 | 158,25 | 167,95 | 158,25 | 167,95 | 8,35% | 265,00 |
| 08.11.2024 | 154,20 | 155,00 | 154,20 | 155,00 | -0,48% | - |
| 07.11.2024 | 158,90 | 158,90 | 155,75 | 155,75 | 0,39% | - |
| 06.11.2024 | 143,10 | 155,15 | 143,10 | 155,15 | 8,61% | 10,00 |
| 05.11.2024 | 141,05 | 142,85 | 141,05 | 142,85 | 1,31% | - |
| 04.11.2024 | 140,50 | 141,00 | 140,50 | 141,00 | 0,64% | - |
| 01.11.2024 | 140,15 | 140,15 | 140,10 | 140,10 | -0,74% | - |
| 31.10.2024 | 141,35 | 141,35 | 141,15 | 141,15 | -0,28% | - |
| 30.10.2024 | 143,00 | 143,00 | 141,55 | 141,55 | 0,14% | 4,00 |
| 29.10.2024 | 139,25 | 141,35 | 139,25 | 141,35 | 3,36% | - |
| 28.10.2024 | 136,20 | 136,75 | 136,20 | 136,75 | 0,92% | - |
| 25.10.2024 | 136,25 | 136,25 | 135,50 | 135,50 | -0,81% | - |
| 24.10.2024 | 135,80 | 136,60 | 135,80 | 136,60 | -0,26% | - |
| 23.10.2024 | 136,60 | 136,95 | 136,15 | 136,95 | 1,22% | 20,00 |
| 22.10.2024 | 137,45 | 137,45 | 135,30 | 135,30 | -0,59% | - |
| 21.10.2024 | 136,35 | 136,35 | 136,10 | 136,10 | -0,87% | - |
| 18.10.2024 | 137,15 | 137,30 | 137,15 | 137,30 | 0,81% | - |
| 17.10.2024 | 134,50 | 136,20 | 134,50 | 136,20 | 0,33% | 74,00 |
| 16.10.2024 | 131,90 | 135,75 | 131,15 | 135,75 | -3,76% | 84,00 |
| 15.10.2024 | 138,40 | 141,05 | 138,40 | 141,05 | 0,86% | 13,00 |
| 14.10.2024 | 137,60 | 139,85 | 137,60 | 139,85 | 2,04% | 4,00 |
| 11.10.2024 | 135,25 | 137,05 | 135,25 | 137,05 | 1,22% | - |
| 10.10.2024 | 136,00 | 136,00 | 135,40 | 135,40 | 0,15% | - |
| 09.10.2024 | 133,75 | 135,20 | 133,75 | 135,20 | 0,86% | - |
| 08.10.2024 | 134,60 | 134,60 | 134,05 | 134,05 | -1,22% | - |
| 07.10.2024 | 134,10 | 135,70 | 134,10 | 135,70 | 1,19% | 15,00 |
| 04.10.2024 | 130,80 | 134,10 | 130,80 | 134,10 | 3,15% | 5,00 |
| 03.10.2024 | 128,55 | 130,00 | 128,55 | 130,00 | 3,01% | 84,00 |
| 02.10.2024 | 124,10 | 126,20 | 124,10 | 126,20 | 2,19% | - |
| 01.10.2024 | 124,45 | 124,45 | 123,50 | 123,50 | -0,04% | - |
| 30.09.2024 | 121,40 | 123,55 | 121,40 | 123,55 | 2,07% | 121,00 |
| 27.09.2024 | 122,05 | 122,05 | 121,05 | 121,05 | -1,43% | - |
| 26.09.2024 | 122,05 | 122,80 | 122,05 | 122,80 | 1,49% | - |
| 25.09.2024 | 120,65 | 121,00 | 120,65 | 121,00 | -1,14% | - |
| 24.09.2024 | 121,05 | 122,40 | 120,95 | 122,40 | 1,16% | 22,00 |
| 23.09.2024 | 118,75 | 121,00 | 118,75 | 121,00 | 2,72% | 36,00 |
| 20.09.2024 | 118,05 | 118,05 | 117,80 | 117,80 | 0,43% | - |
| 19.09.2024 | 117,20 | 117,30 | 117,10 | 117,30 | 0,09% | 15,00 |
| 18.09.2024 | 118,20 | 119,50 | 117,20 | 117,20 | 0,82% | 105,00 |
| 17.09.2024 | 115,00 | 116,25 | 115,00 | 116,25 | 0,13% | - |
| 16.09.2024 | 114,90 | 116,10 | 114,90 | 116,10 | 1,80% | - |
| 13.09.2024 | 109,35 | 114,05 | 109,35 | 114,05 | 3,07% | - |
| 12.09.2024 | 111,20 | 111,20 | 110,65 | 110,65 | 0,27% | - |
| 11.09.2024 | 109,55 | 110,35 | 109,55 | 110,35 | -0,36% | - |
| 10.09.2024 | 111,85 | 111,85 | 110,75 | 110,75 | -0,98% | - |
| 09.09.2024 | 110,75 | 111,85 | 109,70 | 111,85 | -1,02% | 10,00 |
| 06.09.2024 | 110,80 | 113,00 | 110,80 | 113,00 | 1,03% | - |
| 05.09.2024 | 111,00 | 111,85 | 111,00 | 111,85 | -1,89% | - |
| 04.09.2024 | 112,50 | 114,00 | 112,50 | 114,00 | -0,48% | - |
| 03.09.2024 | 116,80 | 116,80 | 114,55 | 114,55 | -2,05% | 15,00 |
| 02.09.2024 | 114,15 | 116,95 | 114,15 | 116,95 | 1,78% | 50,00 |
| 30.08.2024 | 112,60 | 114,90 | 112,60 | 114,90 | 1,19% | - |
| 29.08.2024 | 111,00 | 113,55 | 111,00 | 113,55 | 0,40% | - |
| 28.08.2024 | 111,85 | 113,10 | 111,85 | 113,10 | 1,16% | - |
| 27.08.2024 | 109,10 | 111,80 | 109,10 | 111,80 | 1,08% | - |
| 26.08.2024 | 108,15 | 110,60 | 108,15 | 110,60 | -0,32% | 50,00 |
| 23.08.2024 | 109,60 | 110,95 | 109,60 | 110,95 | 0,45% | - |
| 22.08.2024 | 108,45 | 110,45 | 108,45 | 110,45 | 1,66% | - |
| 21.08.2024 | 106,55 | 108,65 | 106,55 | 108,65 | -0,41% | - |
| 20.08.2024 | 107,95 | 109,10 | 107,95 | 109,10 | -0,41% | - |
| 19.08.2024 | 107,35 | 109,55 | 107,35 | 109,55 | 0,37% | - |
| 16.08.2024 | 107,45 | 109,15 | 107,45 | 109,15 | 0,37% | - |
| 15.08.2024 | 105,25 | 108,75 | 105,25 | 108,75 | 1,64% | - |
| 14.08.2024 | 104,90 | 107,00 | 104,90 | 107,00 | -0,74% | - |
| 13.08.2024 | 105,80 | 107,80 | 105,80 | 107,80 | -0,19% | 20,00 |
| 12.08.2024 | 104,65 | 108,00 | 104,65 | 108,00 | 3,35% | 20,00 |
| 09.08.2024 | 103,60 | 104,50 | 103,60 | 104,50 | -1,79% | - |
| 08.08.2024 | 100,90 | 106,40 | 100,90 | 106,40 | 2,36% | 190,00 |
| 07.08.2024 | 99,78 | 103,95 | 99,78 | 103,95 | 3,43% | 25,00 |
| 06.08.2024 | 100,60 | 100,60 | 100,50 | 100,50 | 3,44% | 20,00 |
| 05.08.2024 | 99,14 | 99,14 | 97,16 | 97,16 | -4,88% | - |
| 02.08.2024 | 107,40 | 107,40 | 102,15 | 102,15 | -7,72% | 55,00 |
| 01.08.2024 | 108,50 | 110,70 | 108,50 | 110,70 | 0,05% | - |
| 31.07.2024 | 109,70 | 110,65 | 109,70 | 110,65 | -0,90% | - |
| 30.07.2024 | 108,35 | 111,65 | 108,35 | 111,65 | 1,96% | - |
| 29.07.2024 | 107,60 | 109,50 | 107,60 | 109,50 | 0,78% | - |
| 26.07.2024 | 107,30 | 108,65 | 107,30 | 108,65 | 0,93% | - |
| 25.07.2024 | 106,95 | 107,65 | 106,95 | 107,65 | -2,14% | - |
| 24.07.2024 | 111,90 | 111,90 | 110,00 | 110,00 | -1,61% | - |
| 23.07.2024 | 109,95 | 111,80 | 109,95 | 111,80 | 1,18% | 5,00 |
| 22.07.2024 | 110,25 | 110,50 | 110,25 | 110,50 | 1,01% | - |
| 19.07.2024 | 107,80 | 111,45 | 107,80 | 109,40 | -1,62% | 75,00 |
| 18.07.2024 | 110,75 | 111,20 | 110,75 | 111,20 | -1,90% | - |
| 17.07.2024 | 111,25 | 113,35 | 107,65 | 113,35 | -0,40% | 4,00 |
| 16.07.2024 | 112,35 | 113,80 | 112,35 | 113,80 | 0,89% | 10,00 |
| 15.07.2024 | 109,60 | 112,80 | 109,60 | 112,80 | 3,34% | 13.789,00 |
| 12.07.2024 | 109,15 | 109,15 | 109,15 | 109,15 | -3,28% | - |
| 11.07.2024 | 112,85 | 112,85 | 112,85 | 112,85 | -4,32% | - |
| 10.07.2024 | 113,50 | 117,95 | 113,50 | 117,95 | 5,41% | 40,00 |
| 09.07.2024 | 111,90 | 111,90 | 111,90 | 111,90 | -0,22% | - |
| 08.07.2024 | 112,15 | 112,15 | 112,15 | 112,15 | -1,45% | - |