120,180$
-0,06%
Echtzeit-Aktienkurs Interactive Brokers Group
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 120,36 | 120,67 | 118,16 | 120,18 | -0,06% | 1.063.813,00 |
| 20.06.2024 | 120,13 | 120,77 | 119,70 | 120,25 | 0,43% | 929.056,00 |
| 18.06.2024 | 120,90 | 121,04 | 119,55 | 119,74 | -1,09% | 576.743,00 |
| 17.06.2024 | 120,00 | 121,25 | 119,32 | 121,06 | 0,77% | 462.281,00 |
| 14.06.2024 | 120,00 | 121,08 | 118,90 | 120,14 | -0,93% | 763.713,00 |
| 13.06.2024 | 121,41 | 121,87 | 120,10 | 121,27 | -0,35% | 720.636,00 |
| 12.06.2024 | 123,19 | 123,35 | 119,61 | 121,69 | -1,35% | 942.248,00 |
| 11.06.2024 | 124,66 | 124,77 | 121,63 | 123,35 | -1,68% | 646.438,00 |
| 10.06.2024 | 123,18 | 125,86 | 122,70 | 125,46 | 1,39% | 670.444,00 |
| 07.06.2024 | 123,50 | 125,51 | 123,06 | 123,74 | 0,92% | 871.463,00 |
| 06.06.2024 | 125,33 | 125,80 | 122,57 | 122,61 | -2,27% | 723.537,00 |
| 05.06.2024 | 125,20 | 126,17 | 124,17 | 125,46 | 0,61% | 674.198,00 |
| 04.06.2024 | 126,57 | 127,41 | 124,33 | 124,70 | -1,52% | 938.039,00 |
| 03.06.2024 | 126,32 | 127,24 | 124,16 | 126,63 | 0,72% | 905.721,00 |
| 31.05.2024 | 127,51 | 127,72 | 122,14 | 125,72 | -1,43% | 1.714.009,00 |
| 30.05.2024 | 128,25 | 128,61 | 126,64 | 127,54 | -0,32% | 552.141,00 |
| 29.05.2024 | 127,67 | 128,95 | 127,22 | 127,95 | -0,50% | 698.691,00 |
| 28.05.2024 | 128,00 | 129,19 | 127,26 | 128,59 | 0,46% | 607.983,00 |
| 24.05.2024 | 125,30 | 128,18 | 125,08 | 128,00 | 2,88% | 660.518,00 |
| 23.05.2024 | 125,66 | 127,00 | 123,24 | 124,42 | -0,51% | 889.487,00 |
| 22.05.2024 | 126,39 | 126,62 | 125,00 | 125,06 | -1,22% | 683.835,00 |
| 21.05.2024 | 125,50 | 126,83 | 125,03 | 126,60 | 0,84% | 659.274,00 |
| 20.05.2024 | 123,95 | 125,76 | 123,90 | 125,55 | 1,40% | 691.610,00 |
| 17.05.2024 | 122,83 | 123,94 | 122,01 | 123,82 | 1,64% | 604.541,00 |
| 16.05.2024 | 122,23 | 122,61 | 121,18 | 121,82 | -0,16% | 558.302,00 |
| 15.05.2024 | 121,66 | 122,26 | 120,65 | 122,01 | 0,17% | 662.986,00 |
| 14.05.2024 | 120,00 | 121,87 | 119,88 | 121,80 | 1,29% | 540.976,00 |
| 13.05.2024 | 120,12 | 120,97 | 119,71 | 120,25 | 0,12% | 519.921,00 |
| 10.05.2024 | 119,20 | 120,62 | 119,15 | 120,11 | 0,82% | 566.982,00 |
| 09.05.2024 | 119,72 | 120,49 | 118,55 | 119,13 | -0,49% | 669.207,00 |
| 08.05.2024 | 121,15 | 121,59 | 118,96 | 119,72 | -0,70% | 691.015,00 |
| 07.05.2024 | 122,24 | 122,88 | 120,34 | 120,56 | -1,19% | 699.797,00 |
| 06.05.2024 | 120,76 | 122,04 | 120,56 | 122,01 | 1,57% | 730.579,00 |
| 03.05.2024 | 119,43 | 120,37 | 116,70 | 120,12 | 0,28% | 1.459.563,00 |
| 02.05.2024 | 117,61 | 120,39 | 117,43 | 119,79 | 2,47% | 1.544.440,00 |
| 01.05.2024 | 115,35 | 117,93 | 114,91 | 116,90 | 1,56% | 1.102.773,00 |
| 30.04.2024 | 116,86 | 117,15 | 115,06 | 115,10 | -1,40% | 772.702,00 |
| 29.04.2024 | 115,71 | 117,74 | 115,37 | 116,73 | 0,50% | 767.545,00 |
| 26.04.2024 | 117,49 | 117,67 | 115,52 | 116,15 | -1,01% | 717.423,00 |
| 25.04.2024 | 115,41 | 117,97 | 114,84 | 117,34 | 1,47% | 940.016,00 |
| 24.04.2024 | 114,75 | 116,33 | 114,34 | 115,64 | 0,78% | 666.558,00 |
| 23.04.2024 | 112,47 | 116,06 | 111,85 | 114,75 | 1,48% | 921.809,00 |
| 22.04.2024 | 112,47 | 113,77 | 111,85 | 113,08 | 1,37% | 850.650,00 |
| 19.04.2024 | 110,60 | 112,36 | 110,60 | 111,55 | 0,86% | 1.011.583,00 |
| 18.04.2024 | 110,63 | 111,75 | 108,85 | 110,60 | 1,25% | 958.381,00 |
| 17.04.2024 | 109,50 | 114,17 | 108,53 | 109,23 | 1,71% | 2.486.912,00 |
| 16.04.2024 | 109,18 | 109,57 | 106,80 | 107,39 | -1,63% | 2.206.181,00 |
| 15.04.2024 | 111,98 | 112,12 | 108,60 | 109,17 | -1,11% | 812.692,00 |
| 12.04.2024 | 112,00 | 112,12 | 110,00 | 110,39 | -1,58% | 786.006,00 |
| 11.04.2024 | 113,10 | 113,10 | 111,83 | 112,17 | -1,18% | 569.821,00 |
| 10.04.2024 | 111,33 | 114,47 | 111,32 | 113,50 | 2,17% | 885.919,00 |
| 09.04.2024 | 113,84 | 114,20 | 110,65 | 111,09 | -2,93% | 534.618,00 |
| 08.04.2024 | 113,75 | 114,58 | 112,91 | 114,44 | 1,57% | 411.163,00 |
| 05.04.2024 | 111,67 | 113,31 | 111,55 | 112,67 | 1,50% | 953.545,00 |
| 04.04.2024 | 115,27 | 115,42 | 110,87 | 111,00 | -3,32% | 870.042,00 |
| 03.04.2024 | 114,91 | 116,92 | 114,25 | 114,81 | 0,32% | 1.001.576,00 |
| 02.04.2024 | 112,52 | 114,80 | 112,43 | 114,44 | 2,14% | 958.491,00 |
| 01.04.2024 | 111,71 | 112,64 | 110,92 | 112,04 | 0,30% | 606.831,00 |
| 28.03.2024 | 111,91 | 112,48 | 111,33 | 111,71 | 0,25% | 645.031,00 |
| 27.03.2024 | 110,54 | 111,53 | 110,03 | 111,43 | 1,09% | 604.124,00 |
| 26.03.2024 | 109,53 | 110,42 | 109,35 | 110,23 | 1,02% | 458.221,00 |
| 25.03.2024 | 108,11 | 109,24 | 107,82 | 109,12 | 0,60% | 545.180,00 |
| 22.03.2024 | 109,25 | 109,55 | 108,04 | 108,47 | -1,35% | 702.187,00 |
| 21.03.2024 | 109,02 | 110,58 | 108,97 | 109,95 | 1,05% | 858.131,00 |
| 20.03.2024 | 107,00 | 108,81 | 106,51 | 108,81 | 1,25% | 989.217,00 |
| 19.03.2024 | 108,00 | 108,35 | 107,25 | 107,47 | -0,44% | 708.690,00 |
| 18.03.2024 | 107,18 | 108,84 | 107,12 | 107,94 | 0,47% | 894.175,00 |
| 15.03.2024 | 107,37 | 108,38 | 107,00 | 107,44 | -0,37% | 1.819.438,00 |
| 14.03.2024 | 108,86 | 108,86 | 106,96 | 107,84 | -0,63% | 697.212,00 |
| 13.03.2024 | 109,10 | 109,56 | 107,96 | 108,52 | -0,45% | 513.554,00 |
| 12.03.2024 | 108,10 | 109,79 | 107,68 | 109,01 | 1,19% | 911.651,00 |
| 11.03.2024 | 107,50 | 108,06 | 106,65 | 107,73 | -0,17% | 1.173.926,00 |
| 08.03.2024 | 109,49 | 109,76 | 107,66 | 107,91 | -1,19% | 1.003.812,00 |
| 07.03.2024 | 110,00 | 110,58 | 109,08 | 109,21 | -0,72% | 837.628,00 |
| 06.03.2024 | 109,46 | 110,56 | 107,80 | 110,00 | 0,31% | 1.056.971,00 |
| 05.03.2024 | 110,75 | 112,20 | 108,87 | 109,66 | -1,25% | 757.208,00 |
| 04.03.2024 | 111,53 | 112,50 | 110,48 | 111,05 | 0,52% | 651.238,00 |
| 01.03.2024 | 109,02 | 110,68 | 108,72 | 110,48 | 1,62% | 711.805,00 |
| 29.02.2024 | 109,00 | 109,23 | 107,06 | 108,72 | 0,12% | 1.126.263,00 |
| 28.02.2024 | 107,12 | 109,19 | 106,90 | 108,59 | 1,39% | 769.228,00 |
| 27.02.2024 | 107,75 | 108,37 | 106,64 | 107,10 | -0,64% | 660.055,00 |
| 26.02.2024 | 106,56 | 108,61 | 106,36 | 107,79 | 1,00% | 686.211,00 |
| 23.02.2024 | 106,79 | 107,71 | 105,96 | 106,72 | -0,09% | 635.546,00 |
| 22.02.2024 | 106,23 | 107,34 | 105,15 | 106,82 | 1,68% | 1.206.343,00 |
| 21.02.2024 | 104,42 | 105,23 | 103,02 | 105,06 | 1,63% | 1.427.093,00 |
| 20.02.2024 | 104,54 | 104,90 | 102,27 | 103,37 | -1,11% | 924.188,00 |
| 16.02.2024 | 105,04 | 106,43 | 104,18 | 104,53 | -0,06% | 1.005.430,00 |
| 15.02.2024 | 101,76 | 105,17 | 101,37 | 104,59 | 3,50% | 1.949.987,00 |
| 14.02.2024 | 101,60 | 102,31 | 100,79 | 101,05 | 0,05% | 1.182.007,00 |
| 13.02.2024 | 98,07 | 101,94 | 98,07 | 101,00 | 2,86% | 1.491.309,00 |
| 12.02.2024 | 98,44 | 98,49 | 97,76 | 98,19 | 0,13% | 574.403,00 |
| 09.02.2024 | 95,61 | 98,48 | 95,18 | 98,06 | 2,82% | 1.387.981,00 |
| 08.02.2024 | 94,58 | 95,58 | 94,45 | 95,37 | 0,98% | 517.389,00 |
| 07.02.2024 | 93,25 | 94,71 | 92,61 | 94,44 | 1,55% | 713.015,00 |
| 06.02.2024 | 95,06 | 95,12 | 92,72 | 93,00 | -2,17% | 716.327,00 |
| 05.02.2024 | 96,00 | 96,79 | 95,06 | 95,06 | -1,11% | 1.129.485,00 |
| 02.02.2024 | 91,43 | 97,12 | 91,35 | 96,13 | 5,80% | 2.720.905,00 |
| 01.02.2024 | 88,48 | 90,98 | 88,32 | 90,86 | 2,38% | 1.315.552,00 |
| 31.01.2024 | 89,39 | 89,84 | 88,22 | 88,75 | -1,08% | 1.114.087,00 |
| 30.01.2024 | 90,47 | 90,87 | 89,44 | 89,72 | -0,70% | 1.105.645,00 |