175,598$
-0,18%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 171,56 | 177,99 | 171,09 | 175,92 | 1,23% | 2.864.423,00 |
| 19.12.2024 | 177,18 | 178,65 | 173,63 | 173,79 | 0,00% | 906.691,00 |
| 18.12.2024 | 179,56 | 179,56 | 172,33 | 173,79 | -2,86% | 948.211,00 |
| 17.12.2024 | 178,28 | 179,03 | 174,32 | 178,90 | -0,72% | 1.129.381,00 |
| 16.12.2024 | 179,49 | 181,71 | 179,21 | 180,20 | 0,40% | 769.540,00 |
| 13.12.2024 | 181,00 | 181,25 | 177,55 | 179,49 | -0,45% | 797.154,00 |
| 12.12.2024 | 181,18 | 182,53 | 179,17 | 180,31 | -0,26% | 719.896,00 |
| 11.12.2024 | 178,00 | 181,14 | 177,16 | 180,78 | 2,72% | 1.112.052,00 |
| 10.12.2024 | 179,56 | 180,18 | 175,71 | 176,00 | -2,31% | 1.554.491,00 |
| 09.12.2024 | 186,96 | 188,25 | 178,30 | 180,17 | -3,63% | 1.619.554,00 |
| 06.12.2024 | 186,78 | 187,29 | 184,22 | 186,96 | 0,03% | 964.798,00 |
| 05.12.2024 | 186,61 | 187,85 | 185,00 | 186,90 | 0,50% | 1.208.854,00 |
| 04.12.2024 | 186,38 | 189,03 | 184,52 | 185,97 | -0,49% | 1.328.566,00 |
| 03.12.2024 | 187,39 | 189,74 | 185,61 | 186,89 | 0,65% | 1.412.927,00 |
| 02.12.2024 | 191,65 | 193,41 | 185,54 | 185,68 | -2,83% | 1.538.333,00 |
| 29.11.2024 | 192,23 | 192,95 | 190,25 | 191,09 | -0,11% | 576.680,00 |
| 27.11.2024 | 193,14 | 193,25 | 190,41 | 191,31 | -0,85% | 784.654,00 |
| 26.11.2024 | 191,66 | 193,17 | 189,72 | 192,95 | 1,03% | 947.432,00 |
| 25.11.2024 | 191,91 | 193,42 | 188,66 | 190,98 | -0,33% | 1.633.816,00 |
| 22.11.2024 | 192,70 | 193,21 | 187,51 | 191,62 | -0,05% | 1.588.832,00 |
| 21.11.2024 | 190,99 | 192,25 | 188,53 | 191,71 | 2,05% | 1.284.576,00 |
| 20.11.2024 | 188,87 | 189,00 | 185,18 | 187,86 | 1,27% | 1.244.683,00 |
| 19.11.2024 | 181,02 | 185,77 | 180,55 | 185,51 | 1,59% | 923.712,00 |
| 18.11.2024 | 181,00 | 183,02 | 180,20 | 182,61 | 1,33% | 988.399,00 |
| 15.11.2024 | 177,78 | 180,35 | 177,30 | 180,21 | 1,30% | 1.262.695,00 |
| 14.11.2024 | 179,00 | 179,76 | 176,50 | 177,90 | -0,42% | 837.633,00 |
| 13.11.2024 | 179,21 | 180,28 | 178,30 | 178,65 | -0,50% | 790.885,00 |
| 12.11.2024 | 178,49 | 181,21 | 177,37 | 179,55 | 0,01% | 1.053.448,00 |
| 11.11.2024 | 172,41 | 179,68 | 172,18 | 179,53 | 5,77% | 2.144.531,00 |
| 08.11.2024 | 167,30 | 171,40 | 165,27 | 169,74 | 1,84% | 853.999,00 |
| 07.11.2024 | 170,00 | 171,38 | 166,65 | 166,67 | -2,96% | 1.164.104,00 |
| 06.11.2024 | 164,98 | 173,09 | 164,48 | 171,76 | 10,88% | 2.404.248,00 |
| 05.11.2024 | 154,03 | 156,99 | 153,58 | 154,91 | 0,64% | 691.804,00 |
| 04.11.2024 | 153,98 | 155,13 | 153,38 | 153,92 | 0,09% | 464.967,00 |
| 01.11.2024 | 152,75 | 154,58 | 152,05 | 153,78 | 0,79% | 739.908,00 |
| 31.10.2024 | 154,00 | 154,31 | 151,33 | 152,58 | -1,08% | 769.559,00 |
| 30.10.2024 | 153,10 | 154,65 | 152,95 | 154,24 | 0,92% | 652.944,00 |
| 29.10.2024 | 151,25 | 153,93 | 151,10 | 152,84 | 1,23% | 696.388,00 |
| 28.10.2024 | 148,64 | 151,10 | 147,98 | 150,99 | 2,60% | 654.217,00 |
| 25.10.2024 | 148,35 | 148,74 | 145,50 | 147,17 | -0,70% | 791.813,00 |
| 24.10.2024 | 147,68 | 149,14 | 147,21 | 148,20 | 0,52% | 692.289,00 |
| 23.10.2024 | 147,98 | 148,53 | 146,46 | 147,44 | -0,82% | 634.732,00 |
| 22.10.2024 | 148,54 | 149,26 | 146,69 | 148,66 | -0,65% | 628.549,00 |
| 21.10.2024 | 148,98 | 150,02 | 148,02 | 149,64 | 0,56% | 728.500,00 |
| 18.10.2024 | 149,53 | 150,30 | 148,74 | 148,81 | -0,41% | 778.691,00 |
| 17.10.2024 | 146,85 | 150,13 | 145,90 | 149,43 | 1,81% | 1.231.460,00 |
| 16.10.2024 | 148,23 | 150,99 | 140,56 | 146,78 | -4,05% | 2.867.462,00 |
| 15.10.2024 | 153,00 | 154,75 | 152,02 | 152,98 | 1,11% | 1.736.563,00 |
| 14.10.2024 | 152,02 | 152,25 | 150,82 | 151,30 | 0,11% | 805.521,00 |
| 11.10.2024 | 149,25 | 151,36 | 148,95 | 151,14 | 1,69% | 854.444,00 |
| 10.10.2024 | 149,00 | 149,63 | 147,83 | 148,63 | -0,63% | 707.345,00 |
| 09.10.2024 | 148,00 | 149,97 | 147,54 | 149,57 | 1,34% | 1.173.539,00 |
| 08.10.2024 | 147,85 | 149,11 | 147,19 | 147,59 | -0,66% | 897.641,00 |
| 07.10.2024 | 148,76 | 149,36 | 147,74 | 148,57 | 0,49% | 1.005.337,00 |
| 04.10.2024 | 146,63 | 147,85 | 145,39 | 147,85 | 2,12% | 665.023,00 |
| 03.10.2024 | 142,50 | 145,13 | 141,49 | 144,78 | 1,51% | 1.171.822,00 |
| 02.10.2024 | 138,79 | 142,80 | 138,76 | 142,62 | 3,12% | 1.091.167,00 |
| 01.10.2024 | 138,96 | 139,98 | 135,64 | 138,31 | -0,77% | 1.198.207,00 |
| 30.09.2024 | 137,88 | 139,42 | 137,40 | 139,38 | 1,35% | 1.030.338,00 |
| 27.09.2024 | 136,19 | 137,99 | 135,50 | 137,53 | 0,61% | 898.114,00 |
| 26.09.2024 | 137,22 | 138,75 | 136,30 | 136,69 | 0,36% | 886.239,00 |
| 25.09.2024 | 136,11 | 137,11 | 135,39 | 136,20 | 0,07% | 726.818,00 |
| 24.09.2024 | 135,50 | 136,56 | 134,83 | 136,11 | 0,68% | 710.194,00 |
| 23.09.2024 | 133,70 | 135,59 | 133,70 | 135,19 | 1,63% | 799.476,00 |
| 20.09.2024 | 132,40 | 133,27 | 131,71 | 133,02 | 0,44% | 1.268.390,00 |
| 19.09.2024 | 132,37 | 132,89 | 130,62 | 132,44 | 1,77% | 885.079,00 |
| 18.09.2024 | 131,83 | 133,42 | 129,26 | 130,14 | -1,27% | 1.093.441,00 |
| 17.09.2024 | 129,35 | 133,16 | 128,50 | 131,81 | 2,50% | 1.297.166,00 |
| 16.09.2024 | 128,00 | 130,91 | 128,00 | 128,59 | 0,41% | 1.152.730,00 |
| 13.09.2024 | 124,99 | 130,11 | 124,27 | 128,07 | 3,59% | 1.619.151,00 |
| 12.09.2024 | 123,15 | 123,93 | 122,40 | 123,63 | 0,76% | 723.389,00 |
| 11.09.2024 | 122,24 | 123,15 | 120,04 | 122,70 | 0,53% | 661.395,00 |
| 10.09.2024 | 123,45 | 123,84 | 120,46 | 122,05 | -1,75% | 497.512,00 |
| 09.09.2024 | 123,65 | 125,21 | 123,46 | 124,22 | 1,37% | 576.627,00 |
| 06.09.2024 | 125,91 | 126,38 | 121,39 | 122,54 | -2,82% | 788.544,00 |
| 05.09.2024 | 126,01 | 126,27 | 124,51 | 126,10 | 0,46% | 631.129,00 |
| 04.09.2024 | 127,13 | 127,38 | 125,41 | 125,52 | -1,51% | 803.846,00 |
| 03.09.2024 | 128,12 | 128,95 | 126,79 | 127,45 | -1,12% | 760.343,00 |
| 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% | 548.367,00 |
| 28.08.2024 | 126,59 | 126,76 | 125,52 | 126,32 | -0,63% | 745.588,00 |
| 27.08.2024 | 124,50 | 127,24 | 124,30 | 127,12 | 2,27% | 825.377,00 |
| 26.08.2024 | 123,80 | 125,20 | 123,45 | 124,30 | 0,73% | 569.168,00 |
| 23.08.2024 | 124,69 | 124,69 | 121,08 | 123,40 | -0,58% | 1.070.784,00 |
| 22.08.2024 | 123,37 | 124,39 | 122,82 | 124,12 | 0,62% | 963.674,00 |
| 21.08.2024 | 120,96 | 123,50 | 120,83 | 123,35 | 2,14% | 688.340,00 |
| 20.08.2024 | 121,90 | 122,10 | 120,41 | 120,76 | -0,98% | 460.690,00 |
| 19.08.2024 | 120,99 | 122,04 | 120,82 | 121,95 | 0,90% | 566.645,00 |
| 16.08.2024 | 120,33 | 121,08 | 120,17 | 120,86 | 0,50% | 605.930,00 |
| 15.08.2024 | 120,09 | 121,06 | 119,49 | 120,26 | 1,86% | 708.226,00 |
| 14.08.2024 | 118,74 | 119,80 | 117,62 | 118,06 | 0,41% | 810.485,00 |
| 13.08.2024 | 118,11 | 118,86 | 117,28 | 117,58 | -0,30% | 608.129,00 |
| 12.08.2024 | 117,53 | 118,33 | 116,33 | 117,93 | 1,18% | 687.827,00 |
| 09.08.2024 | 115,00 | 116,97 | 114,50 | 116,55 | 0,93% | 541.304,00 |
| 08.08.2024 | 114,22 | 115,91 | 113,60 | 115,48 | 2,35% | 1.050.797,00 |
| 07.08.2024 | 112,35 | 114,45 | 112,21 | 112,83 | 2,09% | 1.600.803,00 |
| 06.08.2024 | 109,25 | 111,74 | 108,71 | 110,52 | 1,72% | 878.238,00 |
| 05.08.2024 | 106,77 | 109,52 | 103,69 | 108,65 | -3,45% | 1.616.321,00 |
| 02.08.2024 | 116,18 | 117,16 | 111,20 | 112,53 | -5,44% | 1.537.422,00 |
| 01.08.2024 | 120,00 | 121,60 | 116,52 | 119,01 | -0,22% | 963.095,00 |