66,620$
-2,07%
Echtzeit-Aktienkurs Interactive Brokers Group Inc
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,30 | 67,42 | 65,27 | 66,72 | -1,93% | 2.231,00 |
| 05.03.2026 | 68,47 | 69,39 | 66,68 | 68,03 | -1,62% | 4.431.004,00 |
| 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 |
| 26.01.2026 | 77,37 | 78,80 | 75,29 | 75,35 | -2,87% | 6.292.831,00 |
| 23.01.2026 | 76,91 | 78,56 | 76,91 | 77,58 | 0,48% | 8.053.385,00 |
| 22.01.2026 | 77,12 | 77,77 | 76,28 | 77,21 | 1,86% | 5.989.541,00 |
| 21.01.2026 | 72,00 | 76,97 | 70,89 | 75,80 | 6,00% | 10.541.607,00 |
| 20.01.2026 | 72,00 | 73,03 | 70,79 | 71,51 | -2,52% | 9.304.913,00 |
| 16.01.2026 | 74,05 | 74,07 | 72,06 | 73,36 | -0,43% | 4.127.413,00 |
| 15.01.2026 | 71,90 | 75,64 | 71,90 | 73,68 | 3,27% | 6.760.350,00 |
| 14.01.2026 | 70,38 | 71,40 | 69,33 | 71,35 | 1,08% | 5.180.461,00 |
| 13.01.2026 | 71,00 | 71,59 | 69,97 | 70,59 | -0,28% | 3.637.595,00 |
| 12.01.2026 | 70,38 | 71,44 | 70,10 | 70,79 | 0,45% | 2.831.605,00 |
| 09.01.2026 | 70,80 | 71,26 | 69,98 | 70,47 | 0,44% | 3.796.852,00 |
| 08.01.2026 | 71,33 | 71,54 | 69,54 | 70,16 | -1,65% | 4.124.133,00 |
| 07.01.2026 | 72,34 | 72,72 | 71,24 | 71,34 | -2,11% | 4.163.222,00 |
| 06.01.2026 | 71,94 | 72,96 | 71,27 | 72,88 | 1,83% | 4.603.824,00 |
| 05.01.2026 | 67,95 | 71,69 | 67,85 | 71,57 | 6,46% | 5.283.121,00 |