66,681$
-1,98%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,30 | 67,42 | 65,27 | 66,72 | -1,93% | 2.231,00 |
| 05.03.2026 | 68,47 | 69,39 | 66,68 | 68,03 | -1,62% | 2.231,00 |
| 04.03.2026 | 70,60 | 71,07 | 68,44 | 69,15 | -0,36% | 4.572.443,00 |
| 03.03.2026 | 68,97 | 70,38 | 67,53 | 69,40 | -3,17% | 6.818.923,00 |
| 02.03.2026 | 69,22 | 73,38 | 68,57 | 71,67 | 0,67% | 5.353.051,00 |
| 27.02.2026 | 72,66 | 73,05 | 69,65 | 71,19 | -4,52% | 6.194.900,00 |
| 26.02.2026 | 73,68 | 74,59 | 72,33 | 74,56 | 1,24% | 3.358.590,00 |
| 25.02.2026 | 73,11 | 73,75 | 72,40 | 73,65 | 2,41% | 2.895.869,00 |
| 24.02.2026 | 71,05 | 72,78 | 70,15 | 71,92 | 0,53% | 3.426.334,00 |
| 23.02.2026 | 73,94 | 74,64 | 70,65 | 71,54 | -3,84% | 3.804.150,00 |
| 20.02.2026 | 73,64 | 74,75 | 73,16 | 74,40 | 0,55% | 2.767.002,00 |
| 19.02.2026 | 73,94 | 74,23 | 72,81 | 73,99 | -1,21% | 2.459.499,00 |
| 18.02.2026 | 73,47 | 75,49 | 73,29 | 74,90 | 2,20% | 4.592.219,00 |
| 17.02.2026 | 73,85 | 74,15 | 71,55 | 73,29 | -1,95% | 5.587.525,00 |
| 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 | -4,31% | 6.887.577,00 |
| 11.02.2026 | 77,63 | 77,85 | 74,80 | 76,35 | -1,10% | 3.569.172,00 |
| 10.02.2026 | 77,88 | 79,18 | 76,06 | 77,20 | -1,56% | 5.564.584,00 |
| 09.02.2026 | 74,72 | 78,62 | 74,35 | 78,42 | 5,13% | 3.909.319,00 |
| 06.02.2026 | 71,89 | 74,86 | 71,00 | 74,59 | 7,34% | 4.891.423,00 |
| 05.02.2026 | 71,61 | 72,33 | 69,01 | 69,49 | -5,38% | 8.775.657,00 |
| 04.02.2026 | 74,95 | 75,05 | 71,71 | 73,44 | -1,99% | 8.126.622,00 |
| 03.02.2026 | 76,52 | 76,71 | 73,80 | 74,93 | -0,45% | 5.481.805,00 |
| 02.02.2026 | 74,69 | 77,98 | 73,10 | 75,27 | 0,52% | 6.897.631,00 |
| 30.01.2026 | 75,05 | 76,09 | 74,49 | 74,88 | -1,03% | 3.412.786,00 |
| 29.01.2026 | 76,44 | 77,55 | 73,53 | 75,66 | 0,28% | 3.984.831,00 |
| 28.01.2026 | 75,93 | 76,38 | 74,70 | 75,45 | -0,04% | 4.695.702,00 |
| 27.01.2026 | 75,42 | 76,01 | 74,51 | 75,48 | 0,17% | 4.948.766,00 |
| 26.01.2026 | 77,37 | 78,80 | 75,29 | 75,35 | -2,87% | 6.292.831,00 |
| 23.01.2026 | 76,91 | 78,56 | 76,91 | 77,58 | 0,48% | 8.053.385,00 |
| 22.01.2026 | 77,12 | 77,77 | 76,28 | 77,21 | 1,86% | 5.989.541,00 |
| 21.01.2026 | 72,00 | 76,97 | 70,89 | 75,80 | 6,00% | 10.541.607,00 |
| 20.01.2026 | 72,00 | 73,03 | 70,79 | 71,51 | -2,87% | 9.304.913,00 |
| 19.01.2026 | 73,16 | 73,73 | 73,11 | 73,62 | 0,36% | - |
| 16.01.2026 | 74,05 | 74,07 | 72,06 | 73,36 | -0,43% | 4.127.413,00 |
| 15.01.2026 | 71,90 | 75,64 | 71,90 | 73,68 | 3,24% | 6.760.350,00 |
| 14.01.2026 | 70,38 | 71,40 | 69,33 | 71,37 | 1,10% | 5.176.440,00 |
| 13.01.2026 | 71,00 | 71,59 | 69,97 | 70,59 | -0,28% | 3.635.552,00 |
| 12.01.2026 | 70,38 | 71,44 | 70,10 | 70,79 | 0,45% | 2.830.534,00 |
| 09.01.2026 | 70,80 | 71,25 | 69,98 | 70,47 | 0,44% | 3.795.400,00 |
| 08.01.2026 | 71,33 | 71,54 | 69,54 | 70,16 | -1,65% | 4.120.380,00 |
| 07.01.2026 | 72,34 | 72,72 | 71,24 | 71,34 | -2,13% | 4.161.723,00 |
| 06.01.2026 | 71,94 | 72,96 | 71,27 | 72,89 | 1,82% | 4.599.597,00 |
| 05.01.2026 | 67,95 | 71,69 | 67,85 | 71,59 | 6,49% | 5.273.828,00 |
| 02.01.2026 | 65,41 | 67,56 | 65,05 | 67,23 | 4,54% | 4.879.200,00 |
| 31.12.2025 | 65,04 | 65,19 | 64,24 | 64,31 | -1,06% | 2.300.802,00 |
| 30.12.2025 | 65,65 | 66,40 | 64,88 | 65,00 | -0,54% | 2.042.229,00 |
| 29.12.2025 | 65,70 | 65,80 | 64,90 | 65,35 | -1,22% | 2.399.989,00 |
| 26.12.2025 | 65,98 | 66,24 | 65,70 | 66,16 | 0,27% | 1.842.483,00 |
| 24.12.2025 | 65,84 | 66,13 | 65,47 | 65,98 | 0,03% | 1.344.516,00 |
| 23.12.2025 | 65,80 | 66,34 | 65,46 | 65,96 | 0,25% | 2.884.123,00 |
| 22.12.2025 | 65,27 | 65,92 | 64,40 | 65,80 | 2,39% | 2.908.236,00 |
| 19.12.2025 | 63,25 | 64,72 | 63,25 | 64,26 | 2,14% | 4.604.818,00 |
| 18.12.2025 | 63,69 | 64,00 | 62,55 | 62,92 | 0,78% | 3.703.594,00 |
| 17.12.2025 | 63,50 | 64,70 | 62,10 | 62,43 | -1,00% | 3.852.241,00 |
| 16.12.2025 | 62,87 | 63,30 | 62,31 | 63,06 | 0,30% | 3.547.704,00 |
| 15.12.2025 | 64,54 | 64,55 | 62,66 | 62,87 | -2,00% | 4.581.874,00 |
| 12.12.2025 | 66,00 | 66,00 | 62,58 | 64,15 | -2,89% | 5.044.814,00 |
| 11.12.2025 | 66,14 | 66,62 | 64,80 | 66,06 | -0,93% | 3.802.961,00 |
| 10.12.2025 | 65,75 | 67,13 | 65,38 | 66,68 | 1,71% | 3.097.388,00 |
| 09.12.2025 | 65,48 | 66,25 | 65,24 | 65,56 | -0,38% | 3.136.345,00 |
| 08.12.2025 | 64,65 | 65,87 | 64,20 | 65,81 | 2,03% | 2.554.610,00 |
| 05.12.2025 | 65,75 | 66,05 | 64,40 | 64,50 | -2,20% | 3.143.028,00 |
| 04.12.2025 | 64,99 | 66,19 | 64,83 | 65,95 | 1,52% | 3.098.948,00 |
| 03.12.2025 | 63,77 | 65,09 | 63,59 | 64,96 | 2,15% | 2.359.197,00 |
| 02.12.2025 | 64,23 | 64,30 | 63,15 | 63,59 | 0,08% | 4.694.774,00 |
| 01.12.2025 | 64,23 | 65,33 | 62,15 | 63,54 | -2,28% | 5.980.374,00 |
| 28.11.2025 | 65,00 | 65,28 | 64,41 | 65,02 | 1,29% | 2.725.008,00 |
| 26.11.2025 | 63,91 | 64,69 | 63,47 | 64,19 | 1,61% | 3.547.740,00 |
| 25.11.2025 | 62,34 | 63,46 | 61,03 | 63,17 | 1,20% | 3.029.256,00 |
| 24.11.2025 | 61,52 | 62,71 | 61,16 | 62,42 | 2,21% | 4.369.623,00 |
| 21.11.2025 | 61,54 | 61,75 | 58,95 | 61,07 | -0,80% | 6.882.322,00 |
| 20.11.2025 | 66,25 | 67,33 | 61,27 | 61,56 | -4,65% | 5.883.987,00 |
| 19.11.2025 | 63,52 | 64,96 | 63,43 | 64,56 | 2,06% | 3.040.331,00 |
| 18.11.2025 | 62,72 | 64,26 | 62,09 | 63,26 | -0,24% | 4.141.388,00 |
| 17.11.2025 | 65,76 | 66,48 | 62,96 | 63,41 | -3,97% | 4.911.985,00 |
| 14.11.2025 | 65,41 | 67,23 | 64,44 | 66,03 | -1,54% | 5.327.106,00 |
| 13.11.2025 | 72,52 | 72,52 | 66,74 | 67,06 | -7,80% | 6.254.473,00 |
| 12.11.2025 | 71,39 | 72,98 | 71,00 | 72,73 | 2,62% | 4.270.498,00 |
| 11.11.2025 | 70,49 | 71,49 | 70,49 | 70,87 | -0,37% | 2.776.331,00 |
| 10.11.2025 | 71,84 | 72,30 | 70,38 | 71,13 | 0,84% | 3.236.656,00 |
| 07.11.2025 | 69,01 | 70,85 | 67,60 | 70,54 | 0,97% | 4.286.828,00 |
| 06.11.2025 | 71,05 | 71,23 | 68,72 | 69,86 | -2,46% | 3.537.776,00 |
| 05.11.2025 | 71,20 | 72,19 | 70,05 | 71,62 | 1,32% | 2.750.864,00 |
| 04.11.2025 | 70,91 | 72,09 | 69,30 | 70,69 | -3,26% | 4.675.877,00 |
| 03.11.2025 | 70,89 | 73,27 | 70,16 | 73,07 | 3,85% | 6.422.332,00 |
| 31.10.2025 | 69,03 | 70,90 | 68,28 | 70,36 | 2,70% | 3.834.474,00 |
| 30.10.2025 | 68,66 | 70,56 | 68,32 | 68,51 | -0,98% | 3.071.242,00 |
| 29.10.2025 | 68,71 | 69,63 | 68,14 | 69,19 | 0,79% | 2.903.432,00 |
| 28.10.2025 | 70,00 | 70,00 | 68,57 | 68,65 | -1,21% | 2.595.277,00 |
| 27.10.2025 | 69,94 | 70,26 | 69,15 | 69,49 | 1,08% | 3.154.471,00 |
| 24.10.2025 | 68,16 | 69,49 | 67,78 | 68,75 | 2,25% | 4.228.021,00 |
| 23.10.2025 | 65,01 | 67,78 | 65,01 | 67,24 | 3,81% | - |
| 22.10.2025 | 66,56 | 66,95 | 64,15 | 64,77 | -2,26% | 5.747.020,00 |
| 21.10.2025 | 66,75 | 67,59 | 65,88 | 66,27 | -1,00% | 3.765.423,00 |
| 20.10.2025 | 67,38 | 68,33 | 66,04 | 66,94 | 1,02% | 5.249.739,00 |
| 17.10.2025 | 66,76 | 68,79 | 65,64 | 66,27 | -3,29% | - |
| 16.10.2025 | 70,81 | 71,09 | 67,88 | 68,52 | -1,79% | 9.620.871,00 |
| 15.10.2025 | 70,63 | 70,96 | 68,79 | 69,77 | 0,59% | 4.912.471,00 |
| 14.10.2025 | 69,32 | 71,14 | 68,11 | 69,36 | -1,64% | 4.746.691,00 |