90,350$
4,74%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.204.103,00 |
| 28.07.2026 | 90,04 | 91,21 | 88,33 | 90,91 | -1,46% | 4.698.583,00 |
| 27.07.2026 | 92,88 | 94,26 | 89,69 | 92,26 | 0,57% | 4.570.791,00 |
| 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% | 4.328.011,00 |
| 22.07.2026 | 93,60 | 95,55 | 92,18 | 93,42 | -1,03% | 5.832.472,00 |
| 21.07.2026 | 93,49 | 95,55 | 93,29 | 94,39 | 2,96% | 4.967.978,00 |
| 20.07.2026 | 91,56 | 93,46 | 91,31 | 91,68 | 1,27% | 3.727.401,00 |
| 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% | 3.938.620,00 |
| 15.07.2026 | 96,89 | 97,77 | 95,57 | 97,41 | 1,88% | 3.477.940,00 |
| 14.07.2026 | 94,16 | 96,35 | 94,15 | 95,61 | 2,19% | 3.049.637,00 |
| 13.07.2026 | 93,21 | 94,80 | 92,41 | 93,56 | -0,56% | 3.233.928,00 |
| 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% | 2.606.672,00 |
| 08.07.2026 | 92,79 | 94,11 | 92,19 | 93,38 | -1,25% | 3.317.913,00 |
| 07.07.2026 | 94,43 | 96,49 | 91,82 | 94,56 | -1,48% | 4.778.097,00 |
| 06.07.2026 | 91,99 | 96,09 | 91,69 | 95,98 | 5,09% | 4.485.191,00 |
| 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% | 7.428.361,00 |
| 30.06.2026 | 88,00 | 90,12 | 86,66 | 87,04 | -1,32% | 5.491.094,00 |
| 29.06.2026 | 90,34 | 90,51 | 87,67 | 88,20 | -1,80% | 4.594.214,00 |
| 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% | 3.069.413,00 |
| 24.06.2026 | 93,70 | 95,26 | 92,16 | 92,81 | -2,00% | 3.502.582,00 |
| 23.06.2026 | 92,70 | 96,59 | 92,33 | 94,70 | -2,19% | 6.231.524,00 |
| 22.06.2026 | 96,79 | 97,84 | 96,04 | 96,82 | 0,85% | 4.198.627,00 |
| 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% | 5.146.811,00 |
| 16.06.2026 | 93,01 | 94,05 | 92,01 | 93,11 | 0,38% | 3.968.299,00 |
| 15.06.2026 | 94,68 | 94,73 | 92,62 | 92,76 | 2,15% | 3.525.310,00 |
| 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% | 3.682.897,00 |
| 10.06.2026 | 85,28 | 88,30 | 84,65 | 85,40 | -1,09% | 4.194.453,00 |
| 09.06.2026 | 88,34 | 88,53 | 83,12 | 86,34 | -1,16% | 4.388.532,00 |
| 08.06.2026 | 85,78 | 87,83 | 85,24 | 87,35 | 3,50% | 4.590.433,00 |
| 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% | 6.443.615,00 |
| 03.06.2026 | 88,07 | 89,03 | 86,91 | 87,16 | -1,75% | 5.226.403,00 |
| 02.06.2026 | 88,95 | 90,50 | 88,38 | 88,71 | 0,02% | 6.009.819,00 |
| 01.06.2026 | 86,10 | 91,02 | 85,02 | 88,69 | 1,98% | 6.495.161,00 |
| 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% | 9.185.770,00 |
| 27.05.2026 | 82,64 | 82,64 | 79,72 | 80,93 | -2,36% | 5.781.941,00 |
| 26.05.2026 | 82,36 | 84,29 | 82,27 | 82,89 | 1,89% | 4.163.485,00 |
| 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% | 4.835.175,00 |
| 20.05.2026 | 84,00 | 85,43 | 83,21 | 83,77 | 0,38% | 6.133.603,00 |
| 19.05.2026 | 84,66 | 84,87 | 82,80 | 83,46 | -3,09% | 7.122.627,00 |
| 18.05.2026 | 86,75 | 87,99 | 85,10 | 86,12 | -1,01% | 4.150.470,00 |
| 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% | 3.719.352,00 |
| 13.05.2026 | 83,88 | 86,03 | 83,10 | 85,12 | 0,64% | 3.140.629,00 |
| 12.05.2026 | 84,22 | 84,69 | 82,68 | 84,58 | -0,39% | 5.183.088,00 |
| 11.05.2026 | 84,28 | 85,80 | 83,38 | 84,91 | 0,58% | 3.091.670,00 |
| 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% | 5.101.517,00 |
| 06.05.2026 | 85,37 | 87,34 | 85,37 | 87,05 | 3,78% | 3.871.562,00 |
| 05.05.2026 | 82,57 | 84,63 | 82,46 | 83,88 | 2,63% | 4.741.475,00 |
| 04.05.2026 | 80,99 | 82,24 | 80,46 | 81,73 | 1,58% | 3.414.441,00 |
| 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% | 5.465.955,00 |
| 29.04.2026 | 77,00 | 77,44 | 75,68 | 77,05 | -0,57% | 5.304.211,00 |
| 28.04.2026 | 76,81 | 77,92 | 76,34 | 77,49 | -0,13% | 3.822.713,00 |
| 27.04.2026 | 76,55 | 78,22 | 76,45 | 77,59 | 1,27% | 3.557.196,00 |
| 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% | 4.270.635,00 |
| 22.04.2026 | 78,06 | 79,43 | 76,70 | 78,10 | -1,92% | 7.742.445,00 |
| 21.04.2026 | 81,34 | 82,41 | 79,21 | 79,63 | -2,01% | 5.293.061,00 |
| 20.04.2026 | 81,20 | 81,97 | 80,82 | 81,26 | -0,55% | 3.587.443,00 |
| 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% | 4.499.026,00 |
| 15.04.2026 | 78,39 | 79,81 | 78,02 | 79,68 | 3,34% | 4.849.655,00 |
| 14.04.2026 | 76,00 | 77,25 | 74,35 | 77,10 | 3,43% | 5.518.709,00 |
| 13.04.2026 | 70,51 | 74,73 | 70,51 | 74,54 | 4,68% | 4.783.868,00 |
| 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% | 4.582.798,00 |
| 08.04.2026 | 72,64 | 73,48 | 71,15 | 72,31 | 6,18% | 5.079.120,00 |
| 07.04.2026 | 68,06 | 68,30 | 66,72 | 68,10 | -0,76% | 3.483.541,00 |
| 06.04.2026 | 68,09 | 68,85 | 67,75 | 68,62 | 1,30% | 2.538.683,00 |
| 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% | 5.795.570,00 |
| 31.03.2026 | 64,80 | 67,37 | 64,30 | 67,07 | 5,31% | 4.545.464,00 |
| 30.03.2026 | 64,70 | 65,25 | 63,02 | 63,69 | -0,79% | 4.202.157,00 |
| 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% | 3.324.498,00 |
| 25.03.2026 | 67,15 | 69,82 | 66,94 | 68,68 | 3,86% | 5.453.260,00 |
| 24.03.2026 | 66,90 | 67,62 | 64,49 | 66,13 | -2,52% | 7.807.639,00 |
| 23.03.2026 | 67,30 | 69,32 | 66,81 | 67,84 | 3,62% | 7.268.982,00 |
| 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% | 5.187.008,00 |
| 18.03.2026 | 68,50 | 69,49 | 68,24 | 68,45 | -0,26% | 4.461.957,00 |
| 17.03.2026 | 68,91 | 69,93 | 68,32 | 68,63 | 0,51% | 2.741.211,00 |
| 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 |