81,800$
3,06%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 79,96 | 82,87 | 79,96 | 81,83 | 3,09% | 486.040,00 |
| 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 |
| 06.03.2026 | 66,30 | 67,42 | 65,27 | 66,70 | -1,98% | 5.318.338,00 |
| 05.03.2026 | 68,47 | 69,39 | 66,68 | 68,05 | -1,59% | 4.433.948,00 |
| 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 |
| 02.01.2026 | 65,41 | 67,56 | 65,05 | 67,23 | 4,54% | 4.881.971,00 |
| 31.12.2025 | 65,04 | 65,19 | 64,24 | 64,31 | -1,06% | 2.300.802,00 |
| 30.12.2025 | 65,65 | 66,40 | 64,88 | 65,00 | -0,54% | 2.106.679,00 |
| 29.12.2025 | 65,70 | 65,80 | 64,90 | 65,35 | -1,22% | 2.442.198,00 |
| 26.12.2025 | 65,98 | 66,24 | 65,70 | 66,16 | 0,27% | 1.918.291,00 |
| 24.12.2025 | 65,84 | 66,13 | 65,47 | 65,98 | 0,03% | 1.344.516,00 |
| 23.12.2025 | 65,80 | 66,34 | 65,46 | 65,96 | 0,25% | 3.085.404,00 |
| 22.12.2025 | 65,27 | 65,92 | 64,40 | 65,80 | 2,39% | 3.119.351,00 |
| 19.12.2025 | 63,25 | 64,72 | 63,25 | 64,26 | 2,10% | 4.757.916,00 |
| 18.12.2025 | 63,69 | 64,00 | 62,55 | 62,94 | 0,78% | 3.709.531,00 |
| 17.12.2025 | 63,50 | 64,70 | 62,10 | 62,45 | -0,97% | 3.907.330,00 |
| 16.12.2025 | 62,87 | 63,30 | 62,31 | 63,06 | 0,30% | 3.552.375,00 |
| 15.12.2025 | 64,54 | 64,55 | 62,66 | 62,87 | -2,00% | 4.701.353,00 |
| 12.12.2025 | 66,00 | 66,00 | 62,58 | 64,15 | -2,89% | 5.181.267,00 |
| 11.12.2025 | 66,14 | 66,62 | 64,80 | 66,06 | -0,91% | 4.002.288,00 |
| 10.12.2025 | 65,75 | 67,13 | 65,38 | 66,67 | 1,69% | 3.101.640,00 |
| 09.12.2025 | 65,48 | 66,25 | 65,24 | 65,56 | -0,38% | 3.147.535,00 |
| 08.12.2025 | 64,65 | 65,87 | 64,20 | 65,81 | 2,03% | 2.583.488,00 |
| 05.12.2025 | 65,75 | 66,05 | 64,40 | 64,50 | -2,20% | 3.154.754,00 |
| 04.12.2025 | 64,99 | 66,19 | 64,83 | 65,95 | 1,52% | 3.100.450,00 |
| 03.12.2025 | 63,77 | 65,09 | 63,59 | 64,96 | 2,15% | 2.400.133,00 |
| 02.12.2025 | 64,23 | 64,30 | 63,15 | 63,59 | 0,08% | 5.651.020,00 |
| 01.12.2025 | 64,23 | 65,33 | 62,15 | 63,54 | -2,28% | 5.982.491,00 |
| 28.11.2025 | 65,00 | 65,28 | 64,41 | 65,02 | 1,29% | 2.725.018,00 |
| 26.11.2025 | 63,91 | 64,69 | 63,47 | 64,19 | 1,61% | 3.547.740,00 |
| 25.11.2025 | 62,34 | 63,46 | 61,03 | 63,17 | 1,19% | 3.034.867,00 |
| 24.11.2025 | 61,52 | 62,71 | 61,16 | 62,43 | 2,26% | 4.423.022,00 |
| 21.11.2025 | 61,54 | 61,75 | 58,95 | 61,05 | -0,83% | 6.901.340,00 |