86,162$
-1,05%
Echtzeit-Aktienkurs Interactive Brokers Group Inc
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 87,86 | 87,86 | 85,89 | 86,17 | -1,05% | 2.795.642,00 |
| 28.09.2026 | 87,80 | 88,50 | 86,81 | 87,08 | -2,42% | 3.831.852,00 |
| 25.09.2026 | 90,00 | 90,57 | 88,53 | 89,24 | -0,66% | 2.894.069,00 |
| 24.09.2026 | 90,53 | 91,19 | 89,10 | 89,83 | -1,92% | 3.978.211,00 |
| 23.09.2026 | 91,36 | 93,53 | 90,92 | 91,59 | -0,28% | 3.961.067,00 |
| 22.09.2026 | 92,85 | 93,20 | 89,71 | 91,85 | -1,46% | 4.061.917,00 |
| 21.09.2026 | 92,50 | 93,94 | 91,58 | 93,21 | 2,78% | 3.474.941,00 |
| 18.09.2026 | 89,91 | 91,06 | 88,75 | 90,69 | 2,63% | 6.227.861,00 |
| 17.09.2026 | 88,72 | 89,09 | 87,63 | 88,37 | 1,88% | 4.362.339,00 |
| 16.09.2026 | 88,99 | 89,09 | 84,96 | 86,74 | -2,30% | 3.807.656,00 |
| 15.09.2026 | 90,20 | 90,48 | 87,50 | 88,78 | -2,17% | 4.528.393,00 |
| 14.09.2026 | 90,00 | 90,94 | 89,08 | 90,75 | -0,68% | 3.830.384,00 |
| 11.09.2026 | 90,71 | 92,31 | 89,45 | 91,37 | 2,18% | 3.080.808,00 |
| 10.09.2026 | 89,06 | 90,24 | 88,74 | 89,42 | -0,97% | 2.877.836,00 |
| 09.09.2026 | 90,99 | 91,86 | 90,25 | 90,30 | -0,74% | 2.647.464,00 |
| 08.09.2026 | 91,76 | 93,29 | 90,87 | 90,97 | -1,78% | 2.185.513,00 |
| 04.09.2026 | 91,55 | 92,85 | 91,14 | 92,62 | -0,36% | 2.501.949,00 |
| 03.09.2026 | 89,83 | 93,27 | 89,77 | 92,95 | 4,30% | 5.292.390,00 |
| 02.09.2026 | 90,00 | 91,35 | 88,53 | 89,12 | -1,43% | 4.384.180,00 |
| 01.09.2026 | 94,63 | 94,90 | 90,03 | 90,41 | -7,07% | 5.142.423,00 |
| 31.08.2026 | 95,50 | 97,89 | 94,43 | 97,29 | 1,51% | 3.562.788,00 |
| 28.08.2026 | 96,61 | 97,72 | 95,46 | 95,84 | -0,74% | 2.236.816,00 |
| 27.08.2026 | 96,88 | 97,34 | 95,76 | 96,55 | -0,46% | 5.156.050,00 |
| 26.08.2026 | 97,63 | 97,69 | 94,81 | 97,00 | -1,23% | 3.044.015,00 |
| 25.08.2026 | 93,55 | 98,75 | 92,80 | 98,20 | 5,53% | 5.222.932,00 |
| 24.08.2026 | 93,86 | 94,78 | 92,49 | 93,05 | -0,87% | 4.301.491,00 |
| 21.08.2026 | 90,80 | 94,22 | 90,31 | 93,87 | 4,47% | 5.762.192,00 |
| 20.08.2026 | 91,41 | 91,71 | 89,67 | 89,85 | -0,76% | 3.476.519,00 |
| 19.08.2026 | 90,99 | 91,43 | 88,92 | 90,54 | -0,03% | 3.224.297,00 |
| 18.08.2026 | 93,00 | 93,23 | 90,42 | 90,57 | -3,99% | 2.616.901,00 |
| 17.08.2026 | 92,23 | 94,60 | 91,59 | 94,33 | 2,47% | 4.632.739,00 |
| 14.08.2026 | 91,41 | 92,42 | 90,12 | 92,06 | 0,70% | 2.199.355,00 |
| 13.08.2026 | 92,00 | 92,72 | 91,34 | 91,42 | -0,24% | 2.579.754,00 |
| 12.08.2026 | 91,14 | 92,76 | 90,84 | 91,64 | 2,07% | 3.040.319,00 |
| 11.08.2026 | 91,12 | 91,65 | 89,52 | 89,78 | -0,97% | 3.472.579,00 |
| 10.08.2026 | 88,00 | 91,78 | 88,00 | 90,66 | 3,22% | 5.866.897,00 |
| 07.08.2026 | 86,57 | 87,97 | 85,37 | 87,83 | 2,14% | 7.785.093,00 |
| 06.08.2026 | 88,14 | 89,14 | 85,69 | 85,99 | -3,10% | 7.292.646,00 |
| 05.08.2026 | 89,59 | 90,92 | 88,67 | 88,74 | 0,16% | 4.890.678,00 |
| 04.08.2026 | 88,69 | 89,48 | 86,92 | 88,60 | 0,97% | 4.670.913,00 |
| 03.08.2026 | 87,03 | 88,23 | 85,90 | 87,75 | -0,27% | 5.184.668,00 |
| 31.07.2026 | 91,80 | 91,80 | 87,95 | 87,99 | -2,75% | 4.373.885,00 |
| 30.07.2026 | 88,20 | 90,68 | 86,82 | 90,48 | 4,89% | 5.020.081,00 |
| 29.07.2026 | 89,89 | 90,46 | 85,60 | 86,26 | -5,11% | 7.230.950,00 |
| 28.07.2026 | 90,04 | 91,21 | 88,33 | 90,91 | -1,46% | 4.931.307,00 |
| 27.07.2026 | 92,88 | 94,26 | 89,69 | 92,26 | 0,57% | 4.667.820,00 |
| 24.07.2026 | 91,80 | 92,45 | 89,50 | 91,74 | -0,02% | 3.890.457,00 |
| 23.07.2026 | 90,76 | 91,87 | 89,61 | 91,76 | -1,78% | 4.396.861,00 |
| 22.07.2026 | 93,60 | 95,55 | 92,18 | 93,42 | -1,03% | 5.850.643,00 |
| 21.07.2026 | 93,49 | 95,55 | 93,29 | 94,39 | 2,96% | 5.121.936,00 |
| 20.07.2026 | 91,56 | 93,46 | 91,31 | 91,68 | 1,27% | 3.740.321,00 |
| 17.07.2026 | 89,60 | 92,03 | 87,87 | 90,53 | -1,82% | 4.448.163,00 |
| 16.07.2026 | 96,20 | 96,72 | 91,58 | 92,21 | -5,34% | 3.996.188,00 |
| 15.07.2026 | 96,89 | 97,77 | 95,57 | 97,41 | 1,88% | 3.486.317,00 |
| 14.07.2026 | 94,16 | 96,35 | 94,15 | 95,61 | 2,19% | 3.094.804,00 |
| 13.07.2026 | 93,21 | 94,80 | 92,41 | 93,56 | -0,56% | 3.391.197,00 |
| 10.07.2026 | 96,40 | 97,40 | 93,59 | 94,09 | -1,23% | 2.399.890,00 |
| 09.07.2026 | 94,82 | 96,72 | 93,93 | 95,26 | 2,01% | 2.679.827,00 |
| 08.07.2026 | 92,79 | 94,11 | 92,19 | 93,38 | -1,25% | 3.444.192,00 |
| 07.07.2026 | 94,43 | 96,49 | 91,82 | 94,56 | -1,48% | 4.783.581,00 |
| 06.07.2026 | 91,99 | 96,09 | 91,69 | 95,98 | 5,09% | 4.531.616,00 |
| 02.07.2026 | 93,25 | 96,71 | 89,51 | 91,33 | -2,06% | 6.589.240,00 |
| 01.07.2026 | 88,03 | 95,57 | 87,57 | 93,25 | 7,13% | 7.441.697,00 |
| 30.06.2026 | 88,00 | 90,12 | 86,66 | 87,04 | -1,32% | 5.511.253,00 |
| 29.06.2026 | 90,34 | 90,51 | 87,67 | 88,20 | -1,80% | 4.774.311,00 |
| 26.06.2026 | 91,45 | 91,73 | 89,56 | 89,82 | -2,54% | 5.910.060,00 |
| 25.06.2026 | 94,45 | 95,28 | 91,79 | 92,16 | -0,70% | 3.086.566,00 |
| 24.06.2026 | 93,70 | 95,26 | 92,16 | 92,81 | -2,00% | 3.518.768,00 |
| 23.06.2026 | 92,70 | 96,59 | 92,33 | 94,70 | -2,19% | 6.269.257,00 |
| 22.06.2026 | 96,79 | 97,84 | 96,04 | 96,82 | 1,38% | 4.202.950,00 |
| 19.06.2026 | 95,54 | 95,61 | 95,44 | 95,50 | -0,52% | - |
| 18.06.2026 | 96,80 | 97,81 | 95,30 | 96,00 | 0,96% | 7.511.249,00 |
| 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 |