207,857$
-0,16%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 208,95 | 210,80 | 204,00 | 208,20 | -0,71% | 1.195.205,00 |
| 30.05.2025 | 207,85 | 210,22 | 204,54 | 209,68 | 0,18% | 1.878.175,00 |
| 29.05.2025 | 213,76 | 214,14 | 207,78 | 209,30 | -0,72% | 965.749,00 |
| 28.05.2025 | 212,53 | 213,50 | 210,60 | 210,81 | -0,81% | 686.618,00 |
| 27.05.2025 | 209,23 | 212,90 | 207,36 | 212,53 | 2,87% | 1.264.488,00 |
| 23.05.2025 | 202,17 | 208,30 | 200,40 | 206,61 | -0,05% | 968.008,00 |
| 22.05.2025 | 206,13 | 208,50 | 204,92 | 206,72 | 0,71% | 1.156.556,00 |
| 21.05.2025 | 207,98 | 210,23 | 204,16 | 205,27 | -2,41% | 1.198.185,00 |
| 20.05.2025 | 207,79 | 210,45 | 207,29 | 210,34 | 1,13% | 861.665,00 |
| 19.05.2025 | 204,64 | 209,26 | 203,12 | 208,00 | -0,55% | 1.449.527,00 |
| 16.05.2025 | 206,90 | 210,46 | 206,90 | 209,15 | 1,04% | 1.159.930,00 |
| 15.05.2025 | 202,12 | 207,15 | 201,45 | 206,99 | 1,71% | 1.054.761,00 |
| 14.05.2025 | 203,04 | 205,49 | 201,77 | 203,50 | 0,36% | 1.081.556,00 |
| 13.05.2025 | 197,90 | 205,22 | 197,45 | 202,78 | 2,81% | 1.376.620,00 |
| 12.05.2025 | 195,82 | 197,50 | 192,90 | 197,24 | 6,27% | 1.828.195,00 |
| 09.05.2025 | 184,69 | 186,97 | 184,39 | 185,60 | 0,60% | 743.084,00 |
| 08.05.2025 | 184,59 | 186,95 | 182,75 | 184,49 | 2,61% | 1.318.236,00 |
| 07.05.2025 | 178,00 | 181,38 | 177,78 | 179,79 | 0,82% | 1.408.496,00 |
| 06.05.2025 | 176,21 | 179,39 | 175,11 | 178,32 | -0,68% | 1.054.534,00 |
| 05.05.2025 | 179,39 | 182,26 | 177,89 | 179,54 | -1,11% | 1.005.492,00 |
| 02.05.2025 | 178,26 | 182,46 | 177,22 | 181,55 | 4,14% | 1.443.495,00 |
| 01.05.2025 | 172,75 | 177,09 | 172,40 | 174,34 | 1,45% | 2.001.811,00 |
| 30.04.2025 | 166,76 | 172,22 | 165,71 | 171,85 | 0,04% | 1.193.491,00 |
| 29.04.2025 | 168,10 | 172,74 | 167,58 | 171,78 | 1,43% | 989.174,00 |
| 28.04.2025 | 170,94 | 173,00 | 167,05 | 169,35 | 0,04% | 1.165.904,00 |
| 25.04.2025 | 168,52 | 170,40 | 167,50 | 169,28 | 0,14% | 1.007.416,00 |
| 24.04.2025 | 162,50 | 169,93 | 162,30 | 169,05 | 4,54% | 1.301.626,00 |
| 23.04.2025 | 165,26 | 169,11 | 160,75 | 161,71 | 2,69% | 1.891.007,00 |
| 22.04.2025 | 154,93 | 159,60 | 154,11 | 157,48 | 2,59% | 1.848.715,00 |
| 21.04.2025 | 157,25 | 157,80 | 152,39 | 153,51 | -3,77% | 1.578.543,00 |
| 17.04.2025 | 159,00 | 161,70 | 156,52 | 159,52 | 1,03% | 2.280.807,00 |
| 16.04.2025 | 159,40 | 163,29 | 153,20 | 157,90 | -8,95% | 7.121.290,00 |
| 15.04.2025 | 173,25 | 177,30 | 173,25 | 173,43 | 0,25% | 2.501.404,00 |
| 14.04.2025 | 176,94 | 177,19 | 170,91 | 172,99 | 0,96% | 1.684.038,00 |
| 11.04.2025 | 164,31 | 172,56 | 163,05 | 171,35 | 4,28% | 2.479.339,00 |
| 10.04.2025 | 163,77 | 171,21 | 160,10 | 164,31 | -3,75% | 3.323.554,00 |
| 09.04.2025 | 145,85 | 173,13 | 144,90 | 170,72 | 16,12% | 4.720.387,00 |
| 08.04.2025 | 153,57 | 155,14 | 144,10 | 147,02 | 1,89% | 3.203.101,00 |
| 07.04.2025 | 137,10 | 150,69 | 131,28 | 144,29 | -1,23% | 4.721.430,00 |
| 04.04.2025 | 151,47 | 152,30 | 141,45 | 146,08 | -8,40% | 2.977.358,00 |
| 03.04.2025 | 161,34 | 165,12 | 158,84 | 159,48 | -8,51% | 2.138.147,00 |
| 02.04.2025 | 170,39 | 177,58 | 168,94 | 174,31 | 0,71% | 1.376.704,00 |
| 01.04.2025 | 165,40 | 173,43 | 163,27 | 173,08 | 4,52% | 2.213.205,00 |
| 31.03.2025 | 159,29 | 166,64 | 157,21 | 165,59 | 0,53% | 1.762.423,00 |
| 28.03.2025 | 166,41 | 169,02 | 162,48 | 164,72 | -2,53% | 2.373.092,00 |
| 27.03.2025 | 172,51 | 173,00 | 166,38 | 169,00 | -2,84% | 3.305.084,00 |
| 26.03.2025 | 179,59 | 179,77 | 173,23 | 173,94 | -3,04% | 2.052.674,00 |
| 25.03.2025 | 181,35 | 183,73 | 178,00 | 179,40 | -0,30% | 2.051.145,00 |
| 24.03.2025 | 178,24 | 181,89 | 177,11 | 179,94 | 3,80% | 1.801.206,00 |
| 21.03.2025 | 173,13 | 173,89 | 170,45 | 173,36 | -1,42% | 3.574.655,00 |
| 20.03.2025 | 175,39 | 178,00 | 174,48 | 175,86 | -1,29% | 1.829.207,00 |
| 19.03.2025 | 173,04 | 180,94 | 171,22 | 178,15 | 3,16% | 1.628.819,00 |
| 18.03.2025 | 171,51 | 173,58 | 169,22 | 172,69 | -0,98% | 1.550.388,00 |
| 17.03.2025 | 167,77 | 175,71 | 167,77 | 174,40 | 3,74% | 1.868.543,00 |
| 14.03.2025 | 165,22 | 169,42 | 163,50 | 168,11 | 4,40% | 2.229.523,00 |
| 13.03.2025 | 171,60 | 171,60 | 159,04 | 161,03 | -5,91% | 3.464.880,00 |
| 12.03.2025 | 176,92 | 177,45 | 170,35 | 171,14 | 0,47% | 2.733.120,00 |
| 11.03.2025 | 169,37 | 173,62 | 166,69 | 170,34 | 1,90% | 2.756.064,00 |
| 10.03.2025 | 184,25 | 185,00 | 165,40 | 167,16 | -13,01% | 4.932.441,00 |
| 07.03.2025 | 188,01 | 192,44 | 182,31 | 192,17 | 1,30% | 3.299.066,00 |
| 06.03.2025 | 192,66 | 194,56 | 185,22 | 189,70 | -3,55% | 2.985.087,00 |
| 05.03.2025 | 195,71 | 197,77 | 193,26 | 196,69 | 0,34% | 2.046.444,00 |
| 04.03.2025 | 196,29 | 199,93 | 186,00 | 196,03 | -2,73% | 2.981.868,00 |
| 03.03.2025 | 209,15 | 211,63 | 200,67 | 201,53 | -1,40% | 1.788.946,00 |
| 28.02.2025 | 202,51 | 206,96 | 201,41 | 204,40 | 0,44% | 7.795.038,00 |
| 27.02.2025 | 210,10 | 211,16 | 202,76 | 203,50 | -1,53% | 1.319.019,00 |
| 26.02.2025 | 203,67 | 209,87 | 202,59 | 206,66 | 2,85% | 1.701.073,00 |
| 25.02.2025 | 213,36 | 213,99 | 198,89 | 200,94 | -6,37% | 2.838.440,00 |
| 24.02.2025 | 219,33 | 222,09 | 210,73 | 214,61 | -1,88% | 2.299.106,00 |
| 21.02.2025 | 227,49 | 227,95 | 217,29 | 218,73 | -3,22% | 2.102.946,00 |
| 20.02.2025 | 232,20 | 232,20 | 220,80 | 226,00 | -2,86% | 2.346.248,00 |
| 19.02.2025 | 235,50 | 236,50 | 230,04 | 232,65 | -1,22% | 1.394.207,00 |
| 18.02.2025 | 235,88 | 236,50 | 231,90 | 235,53 | 0,60% | 1.174.415,00 |
| 14.02.2025 | 234,24 | 236,53 | 228,42 | 234,12 | -0,31% | 1.673.424,00 |
| 13.02.2025 | 231,87 | 235,86 | 228,34 | 234,85 | 2,02% | 1.921.590,00 |
| 12.02.2025 | 222,69 | 230,47 | 221,24 | 230,20 | 3,94% | 1.808.149,00 |
| 11.02.2025 | 226,19 | 226,19 | 219,00 | 221,47 | -2,09% | 1.434.698,00 |
| 10.02.2025 | 231,84 | 232,61 | 224,72 | 226,19 | -2,14% | 1.741.340,00 |
| 07.02.2025 | 229,15 | 231,97 | 227,99 | 231,14 | 1,28% | 2.005.951,00 |
| 06.02.2025 | 234,98 | 235,30 | 226,35 | 228,23 | 3,05% | 1.747.737,00 |
| 05.02.2025 | 223,52 | 224,40 | 220,22 | 221,48 | 0,00% | 1.525,00 |
| 04.02.2025 | 223,52 | 224,40 | 220,22 | 221,48 | -0,89% | 1.671.551,00 |
| 03.02.2025 | 210,43 | 224,96 | 209,88 | 223,48 | 2,78% | 2.273.051,00 |
| 31.01.2025 | 220,20 | 220,25 | 215,50 | 217,44 | -0,79% | 1.807.713,00 |
| 30.01.2025 | 212,92 | 221,09 | 212,92 | 219,17 | 3,75% | 2.620.827,00 |
| 29.01.2025 | 207,51 | 212,10 | 206,70 | 211,25 | 1,68% | 1.628.271,00 |
| 28.01.2025 | 205,58 | 208,62 | 204,00 | 207,75 | 1,90% | 1.860.810,00 |
| 27.01.2025 | 212,70 | 214,00 | 201,21 | 203,87 | -6,90% | 2.428.812,00 |
| 24.01.2025 | 209,00 | 220,66 | 208,89 | 218,99 | 5,01% | 3.138.777,00 |
| 23.01.2025 | 210,00 | 212,84 | 203,99 | 208,55 | -0,59% | 2.291.776,00 |
| 22.01.2025 | 207,00 | 211,14 | 202,43 | 209,78 | 8,79% | 2.947.060,00 |
| 21.01.2025 | 192,63 | 194,87 | 190,66 | 192,83 | 1,44% | 1.982.434,00 |
| 17.01.2025 | 189,00 | 191,31 | 187,47 | 190,09 | 1,03% | 1.258.332,00 |
| 16.01.2025 | 186,09 | 190,25 | 186,06 | 188,16 | 1,24% | 1.037.252,00 |
| 15.01.2025 | 185,77 | 187,38 | 184,62 | 185,85 | 1,76% | 1.206.148,00 |
| 14.01.2025 | 184,41 | 185,50 | 180,57 | 182,64 | -0,34% | 900.452,00 |
| 13.01.2025 | 183,13 | 185,23 | 181,13 | 183,26 | -1,05% | 1.326.417,00 |
| 10.01.2025 | 189,39 | 189,51 | 181,55 | 185,21 | -2,98% | 1.323.247,00 |
| 08.01.2025 | 190,87 | 191,82 | 188,70 | 190,89 | -0,15% | 939.476,00 |
| 07.01.2025 | 191,70 | 193,41 | 184,69 | 191,17 | 0,58% | 1.760.456,00 |