81,880$
-0,74%
Echtzeit-Aktienkurs Interactive Brokers Group Inc
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 80,69 | 83,08 | 80,23 | 81,36 | -1,39% | 3.597.448,00 |
| 11.11.2026 | 79,68 | 83,78 | 79,68 | 82,51 | 6,34% | 7.315.649,00 |
| 10.11.2026 | 77,83 | 78,53 | 76,72 | 77,59 | 0,04% | 2.532.804,00 |
| 09.11.2026 | 76,93 | 78,81 | 76,56 | 77,56 | 2,29% | 4.662.314,00 |
| 06.11.2026 | 74,18 | 76,71 | 73,85 | 75,82 | 4,26% | 5.770.286,00 |
| 05.11.2026 | 77,43 | 78,20 | 71,65 | 72,72 | -6,63% | 11.108.812,00 |
| 04.11.2026 | 77,70 | 78,71 | 75,92 | 77,88 | 0,54% | 7.452.764,00 |
| 03.11.2026 | 75,52 | 77,50 | 75,23 | 77,46 | 3,49% | 5.270.851,00 |
| 02.11.2026 | 78,44 | 79,61 | 74,64 | 74,85 | -2,67% | 7.606.557,00 |
| 30.10.2026 | 78,89 | 78,90 | 75,42 | 76,90 | -5,98% | 5.738.136,00 |
| 29.10.2026 | 83,53 | 83,78 | 80,96 | 81,79 | -2,11% | 3.571.667,00 |
| 28.10.2026 | 82,60 | 83,70 | 81,68 | 83,55 | 1,58% | 4.602.471,00 |
| 27.10.2026 | 81,60 | 82,93 | 81,40 | 82,25 | 2,02% | 4.152.757,00 |
| 26.10.2026 | 80,35 | 81,92 | 79,30 | 80,62 | 0,42% | 5.148.596,00 |
| 23.10.2026 | 81,56 | 82,14 | 80,14 | 80,28 | -2,41% | 5.766.565,00 |
| 22.10.2026 | 83,24 | 85,08 | 81,71 | 82,26 | -3,63% | 4.017.031,00 |
| 21.10.2026 | 84,43 | 86,18 | 83,30 | 85,36 | 2,96% | 4.603.460,00 |
| 20.10.2026 | 80,50 | 83,28 | 80,50 | 82,91 | 1,94% | 3.891.863,00 |
| 19.10.2026 | 82,83 | 83,36 | 80,82 | 81,33 | -1,64% | 4.675.159,00 |
| 16.10.2026 | 86,27 | 86,95 | 82,25 | 82,69 | 0,82% | 7.276.643,00 |
| 15.10.2026 | 82,10 | 82,11 | 82,02 | 82,02 | -2,55% | 1.121,00 |
| 14.10.2026 | 86,02 | 86,84 | 83,62 | 84,17 | -3,79% | 4.541.272,00 |
| 13.10.2026 | 87,70 | 88,02 | 86,09 | 87,49 | -0,50% | 2.885.008,00 |
| 12.10.2026 | 88,22 | 89,11 | 87,72 | 87,93 | 0,07% | 3.015.828,00 |
| 09.10.2026 | 87,05 | 88,28 | 86,47 | 87,87 | 1,62% | 2.425.007,00 |
| 08.10.2026 | 87,11 | 87,79 | 86,28 | 86,47 | -1,46% | 2.991.405,00 |
| 07.10.2026 | 88,70 | 89,11 | 85,97 | 87,75 | -3,14% | 3.648.220,00 |
| 06.10.2026 | 89,38 | 91,85 | 89,06 | 90,59 | 1,71% | 3.381.613,00 |
| 05.10.2026 | 88,87 | 89,56 | 88,09 | 89,07 | 0,87% | 2.934.640,00 |
| 02.10.2026 | 86,55 | 88,92 | 86,55 | 88,30 | 2,88% | 4.871.627,00 |
| 01.10.2026 | 85,42 | 87,25 | 83,60 | 85,83 | 0,48% | 5.715.435,00 |
| 30.09.2026 | 86,63 | 86,93 | 85,39 | 85,42 | -0,87% | 4.016.016,00 |
| 29.09.2026 | 87,86 | 87,86 | 85,89 | 86,17 | -1,05% | 2.795.642,00 |
| 28.09.2026 | 87,80 | 88,50 | 86,81 | 87,08 | -2,42% | 3.806.578,00 |
| 25.09.2026 | 90,00 | 90,57 | 88,53 | 89,24 | -0,66% | 2.894.069,00 |
| 24.09.2026 | 90,53 | 91,19 | 89,10 | 89,83 | -1,92% | 3.918.183,00 |
| 23.09.2026 | 91,36 | 93,53 | 90,92 | 91,59 | -0,28% | 3.428.854,00 |
| 22.09.2026 | 92,85 | 93,20 | 89,71 | 91,85 | -1,46% | 4.021.393,00 |
| 21.09.2026 | 92,50 | 93,94 | 91,58 | 93,21 | 2,78% | 3.430.120,00 |
| 18.09.2026 | 89,91 | 91,06 | 88,75 | 90,69 | 2,63% | 6.227.861,00 |
| 17.09.2026 | 88,72 | 89,09 | 87,63 | 88,37 | 1,88% | 4.333.981,00 |
| 16.09.2026 | 88,99 | 89,09 | 84,96 | 86,74 | -2,30% | 3.682.937,00 |
| 15.09.2026 | 90,20 | 90,48 | 87,50 | 88,78 | -2,17% | 4.169.907,00 |
| 14.09.2026 | 90,00 | 90,94 | 89,08 | 90,75 | -0,68% | 3.829.764,00 |
| 11.09.2026 | 90,71 | 92,31 | 89,45 | 91,37 | 2,18% | 3.080.808,00 |
| 10.09.2026 | 89,06 | 90,24 | 88,74 | 89,42 | -0,97% | 2.861.288,00 |
| 09.09.2026 | 90,99 | 91,86 | 90,25 | 90,30 | -0,74% | 2.637.790,00 |
| 08.09.2026 | 91,76 | 93,29 | 90,87 | 90,97 | -1,78% | 2.149.714,00 |
| 04.09.2026 | 91,55 | 92,85 | 91,14 | 92,62 | -0,36% | 2.501.949,00 |
| 03.09.2026 | 89,83 | 93,27 | 89,77 | 92,95 | 4,30% | 5.147.077,00 |
| 02.09.2026 | 90,00 | 91,35 | 88,53 | 89,12 | -1,43% | 4.384.180,00 |
| 01.09.2026 | 94,63 | 94,90 | 90,03 | 90,41 | -7,07% | 5.022.716,00 |
| 31.08.2026 | 95,50 | 97,89 | 94,43 | 97,29 | 1,51% | 3.488.279,00 |
| 28.08.2026 | 96,61 | 97,72 | 95,46 | 95,84 | -0,74% | 2.236.816,00 |
| 27.08.2026 | 96,88 | 97,34 | 95,76 | 96,55 | -0,46% | 4.478.950,00 |
| 26.08.2026 | 97,63 | 97,69 | 94,81 | 97,00 | -1,23% | 2.893.729,00 |
| 25.08.2026 | 93,55 | 98,75 | 92,80 | 98,20 | 5,53% | 5.147.866,00 |
| 24.08.2026 | 93,86 | 94,78 | 92,49 | 93,05 | -0,87% | 3.582.581,00 |
| 21.08.2026 | 90,80 | 94,22 | 90,31 | 93,87 | 4,47% | 5.762.192,00 |
| 20.08.2026 | 91,41 | 91,71 | 89,67 | 89,85 | -0,76% | 3.443.443,00 |
| 19.08.2026 | 90,99 | 91,43 | 88,92 | 90,54 | -0,02% | 3.222.046,00 |
| 18.08.2026 | 93,00 | 93,23 | 90,42 | 90,56 | -4,00% | 2.616.901,00 |
| 17.08.2026 | 92,23 | 94,60 | 91,59 | 94,33 | 2,47% | 4.453.374,00 |
| 14.08.2026 | 91,41 | 92,42 | 90,12 | 92,06 | 0,70% | 2.199.355,00 |
| 13.08.2026 | 92,00 | 92,72 | 91,34 | 91,42 | -0,24% | 2.576.739,00 |
| 12.08.2026 | 91,14 | 92,76 | 90,84 | 91,64 | 2,07% | 2.998.876,00 |
| 11.08.2026 | 91,12 | 91,65 | 89,52 | 89,78 | -0,97% | 3.455.219,00 |
| 10.08.2026 | 88,00 | 91,78 | 88,00 | 90,66 | 3,22% | 5.610.695,00 |
| 07.08.2026 | 86,57 | 87,97 | 85,37 | 87,83 | 2,14% | 7.785.093,00 |
| 06.08.2026 | 88,14 | 89,14 | 85,69 | 85,99 | -3,10% | 7.286.932,00 |
| 05.08.2026 | 89,59 | 90,92 | 88,67 | 88,74 | 0,16% | 4.885.161,00 |
| 04.08.2026 | 88,69 | 89,48 | 86,92 | 88,60 | 0,97% | 4.493.935,00 |
| 03.08.2026 | 87,03 | 88,23 | 85,90 | 87,75 | -0,27% | 4.656.356,00 |
| 31.07.2026 | 91,80 | 91,80 | 87,95 | 87,99 | -2,75% | 4.373.885,00 |
| 30.07.2026 | 88,20 | 90,68 | 86,82 | 90,48 | 4,89% | 4.944.852,00 |
| 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 |