95,997$
0,95%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 96,98 | 97,74 | 95,33 | 95,94 | 0,90% | - |
| 17.06.2026 | 93,52 | 96,75 | 93,41 | 95,09 | 2,13% | 5.280.058,00 |
| 16.06.2026 | 93,01 | 94,05 | 92,01 | 93,11 | 0,38% | 3.989.850,00 |
| 15.06.2026 | 94,68 | 94,73 | 92,62 | 92,76 | 2,15% | 3.530.203,00 |
| 12.06.2026 | 90,45 | 93,10 | 89,95 | 90,81 | 2,23% | 4.182.600,00 |
| 11.06.2026 | 86,59 | 88,90 | 85,07 | 88,83 | 4,02% | 3.697.593,00 |
| 10.06.2026 | 85,28 | 88,30 | 84,65 | 85,40 | -1,09% | 4.259.657,00 |
| 09.06.2026 | 88,34 | 88,53 | 83,12 | 86,34 | -1,16% | 4.428.071,00 |
| 08.06.2026 | 85,78 | 87,83 | 85,24 | 87,35 | 3,50% | 4.689.527,00 |
| 05.06.2026 | 86,15 | 86,23 | 83,40 | 84,40 | -3,07% | 4.274.766,00 |
| 04.06.2026 | 86,11 | 87,43 | 83,11 | 87,07 | -0,10% | 7.079.411,00 |
| 03.06.2026 | 88,07 | 89,03 | 86,91 | 87,16 | -1,75% | 5.419.927,00 |
| 02.06.2026 | 88,95 | 90,50 | 88,38 | 88,71 | 0,02% | 6.537.919,00 |
| 01.06.2026 | 86,10 | 91,02 | 85,02 | 88,69 | 1,98% | 6.862.530,00 |
| 29.05.2026 | 83,20 | 87,18 | 82,75 | 86,97 | 4,64% | 7.289.989,00 |
| 28.05.2026 | 80,52 | 83,44 | 79,12 | 83,11 | 2,69% | 9.786.452,00 |
| 27.05.2026 | 82,64 | 82,64 | 79,72 | 80,93 | -2,36% | 6.130.152,00 |
| 26.05.2026 | 82,36 | 84,29 | 82,27 | 82,89 | 1,89% | 4.281.877,00 |
| 22.05.2026 | 84,15 | 84,86 | 81,10 | 81,35 | -2,97% | 8.387.571,00 |
| 21.05.2026 | 83,17 | 84,53 | 82,75 | 83,84 | 0,08% | 4.838.957,00 |
| 20.05.2026 | 84,00 | 85,43 | 83,21 | 83,77 | 0,38% | 6.230.015,00 |
| 19.05.2026 | 84,66 | 84,87 | 82,80 | 83,46 | -3,09% | 7.139.313,00 |
| 18.05.2026 | 86,75 | 87,99 | 85,10 | 86,12 | -1,01% | 4.261.858,00 |
| 15.05.2026 | 87,01 | 87,81 | 85,99 | 87,00 | -1,46% | 3.907.977,00 |
| 14.05.2026 | 85,37 | 88,44 | 85,31 | 88,29 | 3,72% | 3.728.662,00 |
| 13.05.2026 | 83,88 | 86,03 | 83,10 | 85,12 | 0,64% | 3.143.876,00 |
| 12.05.2026 | 84,22 | 84,69 | 82,68 | 84,58 | -0,39% | 5.247.956,00 |
| 11.05.2026 | 84,28 | 85,80 | 83,38 | 84,91 | 0,58% | 3.101.340,00 |
| 08.05.2026 | 84,58 | 85,20 | 83,50 | 84,42 | 0,81% | 3.595.264,00 |
| 07.05.2026 | 86,87 | 87,21 | 83,53 | 83,74 | -3,80% | 5.150.288,00 |
| 06.05.2026 | 85,37 | 87,34 | 85,37 | 87,05 | 3,78% | 3.943.119,00 |
| 05.05.2026 | 82,57 | 84,63 | 82,46 | 83,88 | 2,63% | 4.761.690,00 |
| 04.05.2026 | 80,99 | 82,24 | 80,46 | 81,73 | 1,58% | 3.417.194,00 |
| 01.05.2026 | 79,75 | 81,07 | 78,92 | 80,46 | 1,21% | 4.058.794,00 |
| 30.04.2026 | 77,14 | 80,00 | 76,50 | 79,50 | 3,18% | 5.489.017,00 |
| 29.04.2026 | 77,00 | 77,44 | 75,68 | 77,05 | -0,57% | 5.307.126,00 |
| 28.04.2026 | 76,81 | 77,92 | 76,34 | 77,49 | -0,13% | 3.839.195,00 |
| 27.04.2026 | 76,55 | 78,22 | 76,45 | 77,59 | 1,27% | 3.599.320,00 |
| 24.04.2026 | 76,83 | 76,83 | 75,32 | 76,62 | 0,96% | 2.920.137,00 |
| 23.04.2026 | 77,33 | 78,28 | 74,62 | 75,89 | -2,83% | 4.286.732,00 |
| 22.04.2026 | 78,06 | 79,43 | 76,70 | 78,10 | -1,92% | 7.750.801,00 |
| 21.04.2026 | 81,34 | 82,41 | 79,21 | 79,63 | -2,01% | 6.401.933,00 |
| 20.04.2026 | 81,20 | 81,97 | 80,82 | 81,26 | -0,55% | 3.618.529,00 |
| 17.04.2026 | 81,45 | 82,88 | 80,87 | 81,71 | 2,94% | 5.487.857,00 |
| 16.04.2026 | 80,20 | 80,57 | 78,29 | 79,38 | -0,37% | 4.544.113,00 |
| 15.04.2026 | 78,39 | 79,81 | 78,02 | 79,68 | 3,34% | 5.019.251,00 |
| 14.04.2026 | 76,00 | 77,25 | 74,35 | 77,10 | 3,43% | 5.621.864,00 |
| 13.04.2026 | 70,51 | 74,73 | 70,51 | 74,54 | 4,68% | 4.787.221,00 |
| 10.04.2026 | 72,14 | 72,28 | 70,12 | 71,21 | -0,96% | 3.698.482,00 |
| 09.04.2026 | 71,76 | 73,09 | 71,54 | 71,90 | -0,57% | 4.768.820,00 |
| 08.04.2026 | 72,64 | 73,48 | 71,15 | 72,31 | 6,18% | 5.096.019,00 |
| 07.04.2026 | 68,06 | 68,30 | 66,72 | 68,10 | -0,76% | 3.579.371,00 |
| 06.04.2026 | 68,09 | 68,85 | 67,75 | 68,62 | 1,30% | 2.540.394,00 |
| 02.04.2026 | 66,13 | 68,88 | 65,40 | 67,74 | -0,26% | 3.054.059,00 |
| 01.04.2026 | 68,38 | 70,00 | 67,79 | 67,92 | 1,26% | 5.917.497,00 |
| 31.03.2026 | 64,80 | 67,37 | 64,30 | 67,07 | 5,31% | 4.618.938,00 |
| 30.03.2026 | 64,70 | 65,25 | 63,02 | 63,69 | -0,79% | 4.263.237,00 |
| 27.03.2026 | 65,50 | 66,15 | 64,04 | 64,20 | -3,02% | 3.882.171,00 |
| 26.03.2026 | 68,09 | 68,80 | 65,69 | 66,20 | -3,61% | 3.518.586,00 |
| 25.03.2026 | 67,15 | 69,82 | 66,94 | 68,68 | 3,87% | 5.457.002,00 |
| 24.03.2026 | 66,90 | 67,62 | 64,49 | 66,12 | -2,54% | 7.816.623,00 |
| 23.03.2026 | 67,30 | 69,32 | 66,81 | 67,84 | 3,62% | 7.274.273,00 |
| 20.03.2026 | 67,68 | 67,92 | 65,00 | 65,47 | -3,28% | 8.997.233,00 |
| 19.03.2026 | 67,48 | 68,20 | 66,92 | 67,69 | -1,11% | 5.189.536,00 |
| 18.03.2026 | 68,50 | 69,49 | 68,24 | 68,45 | -0,26% | 4.464.662,00 |
| 17.03.2026 | 68,91 | 69,93 | 68,32 | 68,63 | 0,51% | 2.742.280,00 |
| 16.03.2026 | 67,25 | 69,31 | 67,07 | 68,28 | 3,16% | 4.185.220,00 |
| 13.03.2026 | 67,24 | 68,17 | 65,87 | 66,19 | -1,09% | 3.384.318,00 |
| 12.03.2026 | 66,81 | 67,29 | 65,89 | 66,92 | -2,15% | 3.988.257,00 |
| 11.03.2026 | 68,23 | 69,04 | 67,04 | 68,39 | -0,16% | 3.179.252,00 |
| 10.03.2026 | 67,68 | 69,99 | 66,68 | 68,50 | 1,50% | 4.925.489,00 |
| 09.03.2026 | 65,34 | 67,50 | 63,49 | 67,49 | 1,18% | 4.782.260,00 |
| 06.03.2026 | 66,30 | 67,42 | 65,27 | 66,70 | -1,98% | 5.318.338,00 |
| 05.03.2026 | 68,47 | 69,39 | 66,68 | 68,05 | -1,59% | 4.433.948,00 |
| 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 |