53,530$
2,43%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 52,39 | 53,95 | 51,95 | 53,41 | 2,20% | 5.874.979,00 |
| 25.06.2025 | 52,32 | 53,15 | 51,83 | 52,26 | 1,20% | 4.457.372,00 |
| 24.06.2025 | 51,58 | 51,87 | 50,83 | 51,64 | 2,20% | 3.353.823,00 |
| 23.06.2025 | 51,23 | 51,73 | 49,30 | 50,53 | -1,58% | 5.656.180,00 |
| 20.06.2025 | 52,66 | 53,30 | 51,20 | 51,34 | -2,40% | 6.912.756,00 |
| 18.06.2025 | 52,09 | 52,85 | 51,70 | 52,60 | 1,07% | 4.461.773,00 |
| 17.06.2025 | 52,02 | 52,72 | 51,66 | 52,04 | -0,71% | 3.683.768,00 |
| 16.06.2025 | 51,17 | 52,75 | 51,10 | 52,42 | 3,71% | 4.000.556,00 |
| 13.06.2025 | 51,17 | 51,19 | 50,19 | 50,54 | -1,38% | 3.405.960,00 |
| 12.06.2025 | 50,43 | 51,38 | 50,18 | 51,25 | 0,23% | 2.906.644,00 |
| 11.06.2025 | 51,32 | 51,75 | 50,61 | 51,13 | -0,26% | 4.221.132,00 |
| 10.06.2025 | 50,90 | 51,62 | 50,14 | 51,26 | 0,19% | 4.837.208,00 |
| 09.06.2025 | 52,31 | 52,31 | 49,15 | 51,17 | -3,38% | 8.047.636,00 |
| 06.06.2025 | 52,65 | 53,48 | 52,18 | 52,96 | 2,42% | 6.523.468,00 |
| 05.06.2025 | 51,56 | 52,16 | 51,05 | 51,71 | 0,38% | 5.035.548,00 |
| 04.06.2025 | 52,01 | 52,41 | 51,50 | 51,51 | -0,90% | 4.561.208,00 |
| 03.06.2025 | 51,92 | 52,34 | 51,22 | 51,98 | -0,14% | 4.966.516,00 |
| 02.06.2025 | 52,24 | 52,70 | 51,00 | 52,05 | -0,71% | 4.780.820,00 |
| 30.05.2025 | 51,96 | 52,55 | 51,14 | 52,42 | 0,18% | 7.512.700,00 |
| 29.05.2025 | 53,44 | 53,54 | 51,95 | 52,33 | -0,72% | 3.862.996,00 |
| 28.05.2025 | 53,13 | 53,38 | 52,65 | 52,70 | -0,81% | 2.746.472,00 |
| 27.05.2025 | 52,31 | 53,23 | 51,84 | 53,13 | 2,87% | 5.057.952,00 |
| 23.05.2025 | 50,54 | 52,08 | 50,10 | 51,65 | -0,05% | 3.872.032,00 |
| 22.05.2025 | 51,53 | 52,13 | 51,23 | 51,68 | 0,71% | 4.626.224,00 |
| 21.05.2025 | 52,00 | 52,56 | 51,04 | 51,32 | -2,41% | 4.792.740,00 |
| 20.05.2025 | 51,95 | 52,61 | 51,82 | 52,59 | 1,13% | 3.446.660,00 |
| 19.05.2025 | 51,16 | 52,32 | 50,78 | 52,00 | -0,55% | 5.798.108,00 |
| 16.05.2025 | 51,73 | 52,61 | 51,73 | 52,29 | 1,04% | 4.639.720,00 |
| 15.05.2025 | 50,53 | 51,79 | 50,36 | 51,75 | 1,71% | 4.219.044,00 |
| 14.05.2025 | 50,76 | 51,37 | 50,44 | 50,88 | 0,36% | 4.326.224,00 |
| 13.05.2025 | 49,48 | 51,31 | 49,36 | 50,70 | 2,81% | 5.506.480,00 |
| 12.05.2025 | 48,96 | 49,38 | 48,23 | 49,31 | 6,27% | 7.312.780,00 |
| 09.05.2025 | 46,17 | 46,74 | 46,10 | 46,40 | 0,60% | 2.972.336,00 |
| 08.05.2025 | 46,15 | 46,74 | 45,69 | 46,12 | 2,61% | 5.272.944,00 |
| 07.05.2025 | 44,50 | 45,35 | 44,45 | 44,95 | 0,82% | 5.633.984,00 |
| 06.05.2025 | 44,05 | 44,85 | 43,78 | 44,58 | -0,68% | 4.218.136,00 |
| 05.05.2025 | 44,85 | 45,57 | 44,47 | 44,89 | -1,11% | 4.021.968,00 |
| 02.05.2025 | 44,57 | 45,61 | 44,31 | 45,39 | 4,14% | 5.773.980,00 |
| 01.05.2025 | 43,19 | 44,27 | 43,10 | 43,59 | 1,45% | 8.007.244,00 |
| 30.04.2025 | 41,69 | 43,06 | 41,43 | 42,96 | 0,04% | 4.773.964,00 |
| 29.04.2025 | 42,03 | 43,19 | 41,90 | 42,95 | 1,43% | 3.956.696,00 |
| 28.04.2025 | 42,74 | 43,25 | 41,76 | 42,34 | 0,04% | 4.663.616,00 |
| 25.04.2025 | 42,13 | 42,60 | 41,88 | 42,32 | 0,14% | 4.029.664,00 |
| 24.04.2025 | 40,63 | 42,48 | 40,58 | 42,26 | 4,54% | 5.206.504,00 |
| 23.04.2025 | 41,32 | 42,28 | 40,19 | 40,43 | 2,69% | 7.564.028,00 |
| 22.04.2025 | 38,73 | 39,90 | 38,53 | 39,37 | 2,59% | 7.394.860,00 |
| 21.04.2025 | 39,31 | 39,45 | 38,10 | 38,38 | -3,77% | 6.314.172,00 |
| 17.04.2025 | 39,75 | 40,43 | 39,13 | 39,88 | 1,03% | 9.123.228,00 |
| 16.04.2025 | 39,85 | 40,82 | 38,30 | 39,48 | -8,95% | 28.485.160,00 |
| 15.04.2025 | 43,31 | 44,33 | 43,31 | 43,36 | 0,25% | 10.005.616,00 |
| 14.04.2025 | 44,24 | 44,30 | 42,73 | 43,25 | 0,96% | 6.736.152,00 |
| 11.04.2025 | 41,08 | 43,14 | 40,76 | 42,84 | 4,28% | 9.917.356,00 |
| 10.04.2025 | 40,94 | 42,80 | 40,03 | 41,08 | -3,75% | 13.294.216,00 |
| 09.04.2025 | 36,46 | 43,28 | 36,23 | 42,68 | 16,12% | 18.881.548,00 |
| 08.04.2025 | 38,39 | 38,79 | 36,03 | 36,76 | 1,89% | 12.812.404,00 |
| 07.04.2025 | 34,28 | 37,67 | 32,82 | 36,07 | -1,23% | 18.885.720,00 |
| 04.04.2025 | 37,87 | 38,08 | 35,36 | 36,52 | -8,40% | 11.909.432,00 |
| 03.04.2025 | 40,34 | 41,28 | 39,71 | 39,87 | -8,51% | 8.552.588,00 |
| 02.04.2025 | 42,60 | 44,40 | 42,24 | 43,58 | 0,71% | 5.506.816,00 |
| 01.04.2025 | 41,35 | 43,36 | 40,82 | 43,27 | 4,52% | 8.852.820,00 |
| 31.03.2025 | 39,82 | 41,66 | 39,30 | 41,40 | 0,53% | 7.049.692,00 |
| 28.03.2025 | 41,60 | 42,26 | 40,62 | 41,18 | -2,53% | 9.492.368,00 |
| 27.03.2025 | 43,13 | 43,25 | 41,60 | 42,25 | -2,84% | 13.220.336,00 |
| 26.03.2025 | 44,90 | 44,94 | 43,31 | 43,49 | -3,04% | 8.210.696,00 |
| 25.03.2025 | 45,34 | 45,93 | 44,50 | 44,85 | -0,30% | 8.204.580,00 |
| 24.03.2025 | 44,56 | 45,47 | 44,28 | 44,99 | 3,80% | 7.204.824,00 |
| 21.03.2025 | 43,28 | 43,47 | 42,61 | 43,34 | -1,42% | 14.298.620,00 |
| 20.03.2025 | 43,85 | 44,50 | 43,62 | 43,97 | -1,29% | 7.316.828,00 |
| 19.03.2025 | 43,26 | 45,24 | 42,80 | 44,54 | 3,16% | 6.515.276,00 |
| 18.03.2025 | 42,88 | 43,40 | 42,31 | 43,17 | -0,98% | 6.201.552,00 |
| 17.03.2025 | 41,94 | 43,93 | 41,94 | 43,60 | 3,74% | 7.474.172,00 |
| 14.03.2025 | 41,31 | 42,36 | 40,88 | 42,03 | 4,40% | 8.918.092,00 |
| 13.03.2025 | 42,90 | 42,90 | 39,76 | 40,26 | -5,91% | 13.859.520,00 |
| 12.03.2025 | 44,23 | 44,36 | 42,59 | 42,79 | 0,47% | 10.932.480,00 |
| 11.03.2025 | 42,34 | 43,40 | 41,67 | 42,59 | 1,90% | 11.024.256,00 |
| 10.03.2025 | 46,06 | 46,25 | 41,35 | 41,79 | -13,01% | 19.729.764,00 |
| 07.03.2025 | 47,00 | 48,11 | 45,58 | 48,04 | 1,30% | 13.196.264,00 |
| 06.03.2025 | 48,16 | 48,64 | 46,31 | 47,43 | -3,55% | 11.940.348,00 |
| 05.03.2025 | 48,93 | 49,44 | 48,32 | 49,17 | 0,34% | 8.185.776,00 |
| 04.03.2025 | 49,07 | 49,98 | 46,50 | 49,01 | -2,73% | 11.927.472,00 |
| 03.03.2025 | 52,29 | 52,91 | 50,17 | 50,38 | -1,40% | 7.155.784,00 |
| 28.02.2025 | 50,63 | 51,74 | 50,35 | 51,10 | 0,44% | 31.180.152,00 |
| 27.02.2025 | 52,52 | 52,79 | 50,69 | 50,88 | -1,53% | 5.276.076,00 |
| 26.02.2025 | 50,92 | 52,47 | 50,65 | 51,67 | 2,85% | 6.804.292,00 |
| 25.02.2025 | 53,34 | 53,50 | 49,72 | 50,24 | -6,37% | 11.353.760,00 |
| 24.02.2025 | 54,83 | 55,52 | 52,68 | 53,65 | -1,88% | 9.196.424,00 |
| 21.02.2025 | 56,87 | 56,99 | 54,32 | 54,68 | -3,22% | 8.411.784,00 |
| 20.02.2025 | 58,05 | 58,05 | 55,20 | 56,50 | -2,86% | 9.384.992,00 |
| 19.02.2025 | 58,88 | 59,12 | 57,51 | 58,16 | -1,22% | 5.576.828,00 |
| 18.02.2025 | 58,97 | 59,12 | 57,98 | 58,88 | 0,60% | 4.697.660,00 |
| 14.02.2025 | 58,56 | 59,13 | 57,11 | 58,53 | -0,31% | 6.693.696,00 |
| 13.02.2025 | 57,97 | 58,97 | 57,09 | 58,71 | 2,02% | 7.686.360,00 |
| 12.02.2025 | 55,67 | 57,62 | 55,31 | 57,55 | 3,94% | 7.232.596,00 |
| 11.02.2025 | 56,55 | 56,55 | 54,75 | 55,37 | -2,09% | 5.738.792,00 |
| 10.02.2025 | 57,96 | 58,15 | 56,18 | 56,55 | -2,14% | 6.965.360,00 |
| 07.02.2025 | 57,29 | 57,99 | 57,00 | 57,79 | 1,28% | 8.023.804,00 |
| 06.02.2025 | 58,75 | 58,82 | 56,59 | 57,06 | 3,05% | 6.990.948,00 |
| 05.02.2025 | 55,88 | 56,10 | 55,05 | 55,37 | 0,00% | 6.100,00 |
| 04.02.2025 | 55,88 | 56,10 | 55,05 | 55,37 | -0,89% | 6.686.204,00 |
| 03.02.2025 | 52,61 | 56,24 | 52,47 | 55,87 | 2,78% | 9.092.204,00 |