62,480$
0,02%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 62,60 | 63,39 | 61,39 | 62,40 | -0,11% | 3.867.479,00 |
| 21.08.2025 | 62,38 | 62,80 | 61,94 | 62,47 | 0,02% | 2.659.293,00 |
| 20.08.2025 | 62,14 | 62,56 | 60,06 | 62,46 | 0,07% | 5.580.301,00 |
| 19.08.2025 | 63,78 | 63,97 | 62,17 | 62,41 | -1,93% | 3.850.197,00 |
| 18.08.2025 | 63,23 | 63,96 | 62,73 | 63,64 | 0,52% | 3.730.296,00 |
| 15.08.2025 | 63,80 | 64,20 | 62,75 | 63,31 | -0,95% | 2.786.693,00 |
| 14.08.2025 | 63,35 | 64,59 | 62,80 | 63,92 | 0,68% | 3.679.188,00 |
| 13.08.2025 | 67,80 | 67,87 | 62,03 | 63,49 | -6,12% | 9.279.811,00 |
| 12.08.2025 | 67,08 | 68,07 | 66,70 | 67,63 | 2,19% | 3.880.280,00 |
| 11.08.2025 | 66,61 | 66,63 | 65,41 | 66,18 | 0,41% | 2.636.273,00 |
| 08.08.2025 | 64,69 | 66,06 | 64,45 | 65,91 | 2,58% | 3.529.074,00 |
| 07.08.2025 | 64,30 | 64,50 | 63,24 | 64,25 | 0,67% | 3.351.107,00 |
| 06.08.2025 | 63,64 | 64,35 | 63,07 | 63,82 | 0,17% | 2.888.266,00 |
| 05.08.2025 | 65,03 | 65,50 | 63,21 | 63,71 | -1,83% | 4.158.195,00 |
| 04.08.2025 | 64,33 | 64,94 | 63,77 | 64,90 | 2,03% | 2.997.892,00 |
| 01.08.2025 | 63,71 | 66,18 | 62,22 | 63,61 | -2,97% | 7.976.403,00 |
| 31.07.2025 | 66,58 | 66,76 | 65,47 | 65,56 | -1,00% | 4.048.479,00 |
| 30.07.2025 | 65,57 | 66,82 | 65,25 | 66,22 | 1,56% | 3.805.545,00 |
| 29.07.2025 | 65,68 | 66,09 | 64,95 | 65,20 | -0,29% | 4.643.435,00 |
| 28.07.2025 | 66,31 | 66,61 | 65,15 | 65,39 | -0,17% | 3.611.045,00 |
| 25.07.2025 | 64,96 | 65,96 | 64,36 | 65,50 | 1,24% | 5.152.547,00 |
| 24.07.2025 | 63,45 | 64,79 | 63,24 | 64,70 | 2,18% | 6.355.910,00 |
| 23.07.2025 | 62,59 | 63,34 | 62,27 | 63,32 | 1,72% | 4.678.512,00 |
| 22.07.2025 | 61,80 | 62,47 | 59,63 | 62,25 | 0,40% | 7.216.917,00 |
| 21.07.2025 | 62,80 | 63,33 | 61,71 | 62,00 | -3,20% | 7.994.601,00 |
| 18.07.2025 | 63,81 | 65,74 | 62,53 | 64,05 | 7,77% | 15.013.991,00 |
| 17.07.2025 | 59,26 | 60,37 | 58,80 | 59,43 | -0,03% | 8.101.573,00 |
| 16.07.2025 | 60,03 | 60,38 | 58,18 | 59,45 | -0,30% | 5.991.931,00 |
| 15.07.2025 | 59,31 | 60,35 | 58,50 | 59,63 | 0,05% | 6.061.147,00 |
| 14.07.2025 | 59,28 | 59,74 | 58,70 | 59,60 | 1,71% | 4.432.867,00 |
| 11.07.2025 | 58,69 | 59,62 | 58,38 | 58,60 | -0,54% | 4.434.708,00 |
| 10.07.2025 | 58,26 | 59,21 | 57,62 | 58,92 | 1,87% | 3.709.582,00 |
| 09.07.2025 | 56,95 | 58,74 | 56,93 | 57,84 | 2,15% | 5.163.490,00 |
| 08.07.2025 | 58,26 | 58,38 | 56,33 | 56,62 | -2,01% | 4.832.662,00 |
| 07.07.2025 | 58,11 | 58,70 | 57,45 | 57,78 | -0,34% | 4.166.124,00 |
| 03.07.2025 | 58,41 | 58,48 | 57,29 | 57,98 | -0,41% | 4.499.824,00 |
| 02.07.2025 | 56,96 | 58,29 | 56,50 | 58,22 | 3,37% | 6.904.936,00 |
| 01.07.2025 | 55,57 | 56,62 | 53,14 | 56,32 | 1,64% | 8.968.700,00 |
| 30.06.2025 | 55,18 | 55,62 | 54,30 | 55,41 | 2,69% | 5.775.524,00 |
| 27.06.2025 | 53,86 | 54,60 | 52,96 | 53,96 | 1,03% | 11.180.321,00 |
| 26.06.2025 | 52,39 | 53,95 | 51,95 | 53,41 | 2,20% | 5.889.318,00 |
| 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 |