172,625$
-0,26%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 165,40 | 173,43 | 163,27 | 173,08 | 4,55% | 2.213.205,00 |
| 31.03.2025 | 159,29 | 166,64 | 157,21 | 165,55 | 0,50% | 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 | 185,25 | 189,70 | -3,55% | 2.985.087,00 |
| 05.03.2025 | 195,71 | 197,77 | 193,26 | 196,68 | 0,36% | 2.046.444,00 |
| 04.03.2025 | 196,29 | 199,93 | 186,00 | 195,98 | -2,82% | 2.981.868,00 |
| 03.03.2025 | 209,15 | 211,63 | 200,67 | 201,66 | -1,34% | 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 |
| 06.01.2025 | 186,08 | 190,12 | 185,02 | 190,07 | 3,46% | 1.092.897,00 |
| 03.01.2025 | 183,00 | 186,12 | 181,80 | 183,72 | 0,67% | 1.073.226,00 |
| 02.01.2025 | 177,58 | 183,29 | 173,59 | 182,50 | 3,30% | 1.254.086,00 |
| 01.01.2025 | 179,61 | 179,61 | 176,20 | 176,67 | -1,27% | 745.522,00 |
| 31.12.2024 | 177,46 | 179,78 | 176,62 | 178,95 | 0,00% | 1.105,00 |
| 30.12.2024 | 177,46 | 179,78 | 176,62 | 178,95 | -0,03% | 650.724,00 |
| 27.12.2024 | 179,28 | 181,11 | 178,01 | 179,00 | -1,17% | 491.183,00 |
| 26.12.2024 | 180,50 | 181,66 | 179,80 | 181,11 | 0,34% | 420.128,00 |
| 24.12.2024 | 177,96 | 181,28 | 177,89 | 180,50 | 1,63% | 320.803,00 |
| 23.12.2024 | 177,73 | 179,72 | 175,88 | 177,60 | 0,95% | 999.338,00 |
| 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% | 1.285.796,00 |
| 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 | 0,03% | 1.053.448,00 |
| 11.11.2024 | 172,41 | 179,68 | 172,18 | 179,49 | 5,74% | 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 | -2,92% | 1.164.104,00 |
| 06.11.2024 | 164,98 | 173,09 | 164,10 | 171,69 | 10,83% | 2.404.248,00 |