Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 59,44 | 61,06 | 59,26 | 61,06 | 2,62% | 7,00 |
| 07.10.2025 | 59,24 | 60,34 | 59,24 | 59,50 | 0,20% | 96,00 |
| 06.10.2025 | 59,88 | 59,88 | 59,38 | 59,38 | -3,98% | 140,00 |
| 03.10.2025 | 60,58 | 61,84 | 60,58 | 61,84 | 3,97% | 18,00 |
| 02.10.2025 | 58,30 | 59,48 | 58,30 | 59,48 | -0,57% | 40,00 |
| 01.10.2025 | 57,84 | 59,82 | 57,34 | 59,82 | 2,01% | 207,00 |
| 30.09.2025 | 58,38 | 58,64 | 57,72 | 58,64 | 3,82% | 7,00 |
| 29.09.2025 | 56,24 | 56,48 | 56,24 | 56,48 | 1,99% | - |
| 26.09.2025 | 55,38 | 55,38 | 55,38 | 55,38 | 1,24% | - |
| 25.09.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -1,12% | - |
| 24.09.2025 | 55,38 | 55,38 | 55,32 | 55,32 | -0,14% | 20,00 |
| 23.09.2025 | 54,20 | 55,40 | 54,20 | 55,40 | 0,65% | 55,00 |
| 22.09.2025 | 55,04 | 55,04 | 55,04 | 55,04 | 1,07% | - |
| 19.09.2025 | 54,98 | 54,98 | 54,46 | 54,46 | 1,57% | - |
| 18.09.2025 | 52,80 | 53,62 | 52,80 | 53,62 | 2,17% | - |
| 17.09.2025 | 52,48 | 52,48 | 52,48 | 52,48 | 0,61% | - |
| 16.09.2025 | 52,84 | 52,84 | 52,16 | 52,16 | -3,16% | - |
| 15.09.2025 | 54,10 | 55,46 | 53,86 | 53,86 | -0,19% | 25,00 |
| 12.09.2025 | 53,78 | 53,96 | 53,78 | 53,96 | 1,73% | - |
| 11.09.2025 | 53,22 | 53,22 | 53,04 | 53,04 | 0,80% | - |
| 10.09.2025 | 52,72 | 52,72 | 52,62 | 52,62 | 1,86% | - |
| 09.09.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 0,35% | - |
| 08.09.2025 | 51,24 | 51,48 | 51,04 | 51,48 | 1,06% | 200,00 |
| 05.09.2025 | 54,90 | 54,90 | 50,94 | 50,94 | -6,67% | 78,00 |
| 04.09.2025 | 53,82 | 55,00 | 53,82 | 54,58 | 1,15% | 4,00 |
| 03.09.2025 | 54,48 | 55,30 | 53,96 | 53,96 | 3,61% | 78,00 |
| 02.09.2025 | 53,08 | 53,08 | 52,08 | 52,08 | -4,09% | - |
| 01.09.2025 | 52,98 | 54,30 | 52,98 | 54,30 | 3,55% | 27,00 |
| 29.08.2025 | 53,26 | 53,26 | 52,44 | 52,44 | -1,13% | - |
| 28.08.2025 | 52,78 | 54,00 | 52,78 | 53,04 | -0,53% | 190,00 |
| 27.08.2025 | 54,30 | 54,30 | 53,32 | 53,32 | 1,21% | - |
| 26.08.2025 | 56,08 | 57,26 | 52,68 | 52,68 | -0,49% | 30,00 |
| 25.08.2025 | 53,10 | 53,10 | 52,94 | 52,94 | -1,42% | - |
| 22.08.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 1,28% | - |
| 21.08.2025 | 53,36 | 53,36 | 53,02 | 53,02 | 3,39% | - |
| 20.08.2025 | 53,14 | 53,14 | 51,28 | 51,28 | -3,97% | - |
| 19.08.2025 | 54,28 | 54,28 | 53,40 | 53,40 | -1,26% | - |
| 18.08.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 1,39% | - |
| 15.08.2025 | 54,84 | 54,84 | 53,34 | 53,34 | -0,89% | 30,00 |
| 14.08.2025 | 54,16 | 54,16 | 53,22 | 53,82 | -3,27% | 360,00 |
| 13.08.2025 | 57,56 | 59,00 | 55,64 | 55,64 | -2,18% | 60,00 |
| 12.08.2025 | 56,74 | 56,88 | 56,74 | 56,88 | 1,43% | - |
| 11.08.2025 | 55,42 | 56,08 | 55,42 | 56,08 | 1,45% | - |
| 08.08.2025 | 55,08 | 55,28 | 55,08 | 55,28 | 1,28% | - |
| 07.08.2025 | 54,38 | 54,58 | 54,38 | 54,58 | 0,78% | - |
| 06.08.2025 | 55,00 | 55,00 | 54,10 | 54,16 | -3,04% | 275,00 |
| 05.08.2025 | 56,18 | 56,18 | 55,86 | 55,86 | 1,56% | - |
| 04.08.2025 | 54,64 | 55,00 | 54,64 | 55,00 | 2,46% | - |
| 01.08.2025 | 56,70 | 56,70 | 53,56 | 53,68 | -7,96% | 188,00 |
| 31.07.2025 | 57,04 | 58,58 | 57,04 | 58,32 | 1,89% | 225,00 |
| 30.07.2025 | 56,28 | 57,24 | 56,28 | 57,24 | 1,92% | - |
| 29.07.2025 | 56,38 | 56,38 | 56,16 | 56,16 | -0,35% | - |
| 28.07.2025 | 55,96 | 57,08 | 55,96 | 56,36 | 2,81% | 250,00 |
| 25.07.2025 | 55,08 | 55,08 | 54,82 | 54,82 | 1,82% | - |
| 24.07.2025 | 53,38 | 53,84 | 53,38 | 53,84 | 0,26% | - |
| 23.07.2025 | 53,00 | 53,70 | 52,18 | 53,70 | 1,32% | 234,00 |
| 22.07.2025 | 52,68 | 53,00 | 51,12 | 53,00 | -0,38% | 70,00 |
| 21.07.2025 | 56,00 | 56,00 | 53,20 | 53,20 | -2,46% | 769,00 |
| 18.07.2025 | 53,00 | 54,54 | 53,00 | 54,54 | 5,82% | 44,00 |
| 17.07.2025 | 51,36 | 51,54 | 51,36 | 51,54 | -0,08% | - |
| 16.07.2025 | 50,20 | 51,58 | 50,20 | 51,58 | 2,87% | 20,00 |
| 15.07.2025 | 50,82 | 50,82 | 50,14 | 50,14 | -0,08% | 400,00 |
| 14.07.2025 | 49,71 | 50,18 | 49,71 | 50,18 | 1,01% | - |
| 11.07.2025 | 50,02 | 50,02 | 49,68 | 49,68 | 1,18% | - |
| 10.07.2025 | 48,95 | 49,10 | 48,95 | 49,10 | 0,70% | - |
| 09.07.2025 | 48,02 | 48,76 | 48,02 | 48,76 | -1,08% | - |
| 08.07.2025 | 48,78 | 49,29 | 48,78 | 49,29 | 1,61% | - |
| 07.07.2025 | 48,51 | 48,51 | 48,51 | 48,51 | -0,82% | - |
| 04.07.2025 | 48,91 | 48,91 | 48,91 | 48,91 | -0,14% | - |
| 03.07.2025 | 49,01 | 49,01 | 48,98 | 48,98 | 1,74% | - |
| 02.07.2025 | 46,92 | 48,14 | 46,92 | 48,14 | 2,93% | - |
| 01.07.2025 | 46,77 | 46,77 | 46,77 | 46,77 | -0,83% | - |
| 30.06.2025 | 45,26 | 47,16 | 45,26 | 47,16 | 5,08% | 30,00 |
| 27.06.2025 | 45,70 | 46,30 | 44,88 | 44,88 | 1,24% | 20,00 |
| 26.06.2025 | 44,67 | 44,67 | 44,33 | 44,33 | -1,34% | - |
| 25.06.2025 | 44,45 | 44,93 | 44,45 | 44,93 | 1,97% | - |
| 24.06.2025 | 42,88 | 44,06 | 42,88 | 44,06 | -0,59% | - |
| 23.06.2025 | 44,44 | 44,44 | 44,32 | 44,32 | -0,83% | - |
| 20.06.2025 | 44,69 | 44,69 | 44,69 | 44,69 | -1,39% | - |
| 19.06.2025 | 45,48 | 45,48 | 45,32 | 45,32 | -0,02% | 65,00 |
| 18.06.2025 | 45,33 | 45,33 | 45,33 | 45,33 | -74,45% | 30,00 |
| 17.06.2025 | 177,40 | 177,40 | 177,40 | 177,40 | 1,75% | - |
| 16.06.2025 | 174,35 | 174,35 | 174,35 | 174,35 | 1,34% | - |
| 13.06.2025 | 172,50 | 172,50 | 172,05 | 172,05 | -0,86% | 10,00 |
| 12.06.2025 | 173,55 | 173,55 | 173,55 | 173,55 | -1,81% | - |
| 11.06.2025 | 178,25 | 178,25 | 175,90 | 176,75 | -0,81% | 54,00 |
| 10.06.2025 | 178,20 | 178,20 | 178,20 | 178,20 | -2,01% | - |
| 09.06.2025 | 181,85 | 181,85 | 181,85 | 181,85 | -2,23% | - |
| 06.06.2025 | 177,75 | 186,00 | 177,75 | 186,00 | 3,36% | 24,00 |
| 05.06.2025 | 180,20 | 180,20 | 178,50 | 179,95 | -0,53% | 230,00 |
| 04.06.2025 | 182,05 | 182,05 | 180,90 | 180,90 | 0,03% | 1,00 |
| 03.06.2025 | 180,85 | 180,85 | 180,85 | 180,85 | -0,69% | - |
| 02.06.2025 | 182,10 | 182,10 | 182,10 | 182,10 | -0,87% | - |
| 30.05.2025 | 183,70 | 183,70 | 183,70 | 183,70 | -0,05% | - |
| 29.05.2025 | 185,85 | 185,85 | 183,80 | 183,80 | -0,78% | - |
| 28.05.2025 | 186,80 | 186,80 | 185,25 | 185,25 | 1,59% | - |
| 27.05.2025 | 179,25 | 182,35 | 179,25 | 182,35 | 0,36% | - |
| 26.05.2025 | 181,70 | 181,70 | 181,70 | 181,70 | 0,86% | - |
| 23.05.2025 | 181,65 | 181,65 | 180,15 | 180,15 | -0,61% | 98,00 |
| 22.05.2025 | 177,65 | 181,25 | 177,65 | 181,25 | -1,28% | - |