Echtzeit-Aktienkurs Interactive Brokers Group
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 72,17 | 72,68 | 72,17 | 72,45 | -2,25% | - |
| 25.02.2021 | 75,91 | 76,67 | 73,39 | 74,11 | -1,33% | - |
| 24.02.2021 | 73,08 | 75,37 | 72,75 | 75,11 | 3,64% | - |
| 23.02.2021 | 72,24 | 73,00 | 70,82 | 72,47 | -1,48% | - |
| 22.02.2021 | 74,27 | 74,60 | 73,26 | 73,56 | -1,27% | - |
| 19.02.2021 | 74,94 | 75,31 | 73,90 | 74,51 | -0,03% | - |
| 18.02.2021 | 74,10 | 74,99 | 73,51 | 74,54 | 0,29% | - |
| 17.02.2021 | 74,22 | 74,33 | 74,18 | 74,32 | -0,52% | - |
| 16.02.2021 | 75,33 | 75,84 | 74,48 | 74,71 | 2,80% | - |
| 12.02.2021 | 71,84 | 73,00 | 71,55 | 72,67 | 1,70% | - |
| 11.02.2021 | 71,26 | 71,73 | 70,19 | 71,46 | -0,62% | - |
| 10.02.2021 | 72,03 | 72,77 | 71,46 | 71,90 | -1,22% | - |
| 09.02.2021 | 72,32 | 73,89 | 72,10 | 72,79 | 1,12% | - |
| 08.02.2021 | 71,21 | 72,22 | 70,20 | 71,99 | -0,02% | - |
| 05.02.2021 | 69,59 | 72,60 | 69,53 | 72,00 | 3,33% | - |
| 04.02.2021 | 69,43 | 69,78 | 69,43 | 69,68 | 1,40% | - |
| 03.02.2021 | 68,18 | 69,02 | 67,51 | 68,72 | 0,72% | - |
| 02.02.2021 | 66,79 | 70,14 | 66,79 | 68,23 | 4,23% | - |
| 01.02.2021 | 65,71 | 65,71 | 65,46 | 65,46 | 6,94% | - |
| 29.01.2021 | 61,11 | 62,84 | 0,00 | 61,21 | -4,00% | - |
| 28.01.2021 | 62,34 | 64,07 | 0,00 | 63,76 | 0,90% | - |
| 27.01.2021 | 63,17 | 63,20 | 63,11 | 63,19 | -4,20% | - |
| 26.01.2021 | 65,84 | 66,90 | 0,00 | 65,96 | -2,42% | - |
| 25.01.2021 | 68,28 | 68,37 | 66,75 | 67,60 | -1,89% | - |
| 22.01.2021 | 68,97 | 69,35 | 67,48 | 68,90 | -0,33% | - |
| 21.01.2021 | 68,20 | 69,18 | 67,64 | 69,13 | 1,75% | - |
| 20.01.2021 | 68,57 | 69,09 | 67,43 | 67,94 | -2,44% | - |
| 19.01.2021 | 69,64 | 69,64 | 69,64 | 69,64 | 0,94% | - |
| 15.01.2021 | 67,65 | 69,49 | 67,62 | 68,99 | 0,35% | - |
| 14.01.2021 | 69,45 | 69,67 | 68,57 | 68,75 | -1,11% | - |
| 13.01.2021 | 70,59 | 70,68 | 69,40 | 69,53 | 0,06% | - |
| 12.01.2021 | 69,59 | 69,73 | 68,82 | 69,49 | 0,84% | - |
| 11.01.2021 | 68,03 | 69,32 | 68,03 | 68,91 | -1,40% | - |
| 08.01.2021 | 70,15 | 71,32 | 69,15 | 69,88 | 0,79% | - |
| 07.01.2021 | 69,37 | 70,63 | 67,96 | 69,33 | 3,56% | - |
| 06.01.2021 | 66,12 | 68,59 | 66,11 | 66,95 | 6,03% | - |
| 05.01.2021 | 61,71 | 64,11 | 61,38 | 63,14 | 2,92% | - |
| 04.01.2021 | 61,11 | 61,66 | 60,01 | 61,35 | 0,39% | - |
| 31.12.2020 | 60,68 | 61,24 | 60,42 | 61,11 | 1,66% | - |
| 30.12.2020 | 61,59 | 61,77 | 60,07 | 60,11 | -2,21% | - |
| 29.12.2020 | 61,36 | 61,66 | 61,00 | 61,47 | -3,17% | - |
| 28.12.2020 | 62,27 | 63,48 | 62,23 | 63,48 | 4,05% | - |
| 24.12.2020 | 60,84 | 61,22 | 60,32 | 61,01 | 0,14% | - |
| 23.12.2020 | 60,52 | 61,37 | 59,76 | 60,92 | 0,72% | - |
| 22.12.2020 | 59,55 | 60,80 | 59,48 | 60,49 | 2,91% | - |
| 21.12.2020 | 57,73 | 58,86 | 57,18 | 58,78 | -0,78% | - |
| 18.12.2020 | 59,81 | 60,19 | 58,58 | 59,24 | -1,34% | - |
| 17.12.2020 | 58,72 | 60,17 | 58,67 | 60,04 | 3,09% | - |
| 16.12.2020 | 57,33 | 58,33 | 57,14 | 58,24 | 2,90% | - |
| 15.12.2020 | 55,26 | 57,61 | 55,10 | 56,60 | 3,86% | - |
| 14.12.2020 | 55,15 | 55,47 | 53,96 | 54,50 | -1,17% | - |
| 11.12.2020 | 55,16 | 55,36 | 54,24 | 55,14 | -1,47% | - |
| 10.12.2020 | 55,24 | 56,01 | 55,20 | 55,97 | 0,39% | - |
| 09.12.2020 | 55,60 | 56,44 | 55,36 | 55,75 | 4,60% | - |
| 08.12.2020 | 54,17 | 55,81 | 53,30 | 53,30 | -0,30% | - |
| 07.12.2020 | 53,94 | 54,81 | 53,03 | 53,46 | -2,74% | - |
| 04.12.2020 | 55,53 | 55,68 | 54,81 | 54,96 | 0,73% | - |
| 03.12.2020 | 54,41 | 54,91 | 54,30 | 54,56 | 0,55% | - |
| 02.12.2020 | 55,37 | 56,91 | 54,26 | 54,26 | 0,46% | - |
| 01.12.2020 | 54,40 | 54,46 | 53,09 | 54,01 | 2,70% | - |
| 30.11.2020 | 53,06 | 53,32 | 52,13 | 52,59 | -4,27% | - |
| 27.11.2020 | 53,94 | 54,94 | 52,98 | 54,94 | 6,54% | - |
| 25.11.2020 | 52,76 | 53,58 | 51,57 | 51,57 | -2,39% | - |
| 24.11.2020 | 52,41 | 53,23 | 52,35 | 52,83 | 0,28% | - |
| 23.11.2020 | 52,95 | 53,42 | 52,57 | 52,69 | -0,54% | - |
| 20.11.2020 | 53,19 | 54,13 | 51,94 | 52,97 | -2,17% | - |
| 19.11.2020 | 53,45 | 54,18 | 52,89 | 54,15 | 2,44% | - |
| 18.11.2020 | 54,78 | 54,83 | 52,16 | 52,86 | -4,40% | - |
| 17.11.2020 | 54,65 | 55,79 | 54,32 | 55,29 | 1,38% | - |
| 16.11.2020 | 53,48 | 54,73 | 53,45 | 54,53 | 1,93% | - |
| 13.11.2020 | 53,08 | 53,72 | 52,61 | 53,50 | 3,41% | - |
| 12.11.2020 | 51,15 | 51,84 | 50,67 | 51,74 | -0,80% | - |
| 11.11.2020 | 51,03 | 52,15 | 0,00 | 52,15 | 2,35% | - |
| 10.11.2020 | 49,26 | 51,02 | 0,00 | 50,96 | 2,74% | - |
| 09.11.2020 | 49,89 | 50,33 | 49,02 | 49,60 | 1,89% | - |
| 06.11.2020 | 48,81 | 49,39 | 48,24 | 48,68 | -0,97% | - |
| 05.11.2020 | 48,64 | 49,62 | 48,48 | 49,15 | 1,89% | - |
| 04.11.2020 | 48,14 | 49,07 | 47,58 | 48,24 | -1,03% | - |
| 03.11.2020 | 48,69 | 49,22 | 48,46 | 48,74 | 1,93% | - |
| 02.11.2020 | 49,12 | 49,28 | 47,49 | 47,82 | 0,71% | - |
| 30.10.2020 | 47,89 | 47,90 | 46,69 | 47,48 | -0,80% | - |
| 29.10.2020 | 47,67 | 48,24 | 47,42 | 47,87 | -0,44% | - |
| 28.10.2020 | 47,34 | 48,50 | 47,20 | 48,08 | -1,73% | - |
| 27.10.2020 | 48,97 | 48,97 | 48,92 | 48,92 | 1,26% | - |
| 26.10.2020 | 48,18 | 48,64 | 47,63 | 48,31 | -2,16% | - |
| 23.10.2020 | 49,40 | 49,76 | 49,01 | 49,38 | -0,64% | - |
| 22.10.2020 | 48,90 | 49,98 | 48,12 | 49,70 | 0,42% | - |
| 21.10.2020 | 49,33 | 50,66 | 48,85 | 49,49 | -0,66% | - |
| 20.10.2020 | 0,00 | 50,79 | 0,00 | 49,82 | 0,87% | - |
| 19.10.2020 | 50,14 | 50,25 | 49,28 | 49,39 | -2,02% | - |
| 16.10.2020 | 50,36 | 50,86 | 50,05 | 50,41 | 0,58% | - |
| 15.10.2020 | 49,58 | 50,31 | 49,37 | 50,12 | 0,09% | - |
| 14.10.2020 | 50,80 | 50,80 | 49,55 | 50,07 | -1,34% | - |
| 13.10.2020 | 51,70 | 51,84 | 50,66 | 50,75 | -1,26% | - |
| 12.10.2020 | 51,12 | 52,12 | 51,12 | 51,40 | 1,55% | - |
| 09.10.2020 | 51,47 | 51,53 | 50,55 | 50,62 | -1,30% | - |
| 08.10.2020 | 51,01 | 51,55 | 0,00 | 51,28 | 1,28% | - |
| 07.10.2020 | 50,88 | 51,00 | 50,10 | 50,63 | 0,95% | - |
| 06.10.2020 | 49,83 | 50,98 | 49,30 | 50,16 | 1,10% | - |
| 05.10.2020 | 49,59 | 49,71 | 49,18 | 49,61 | 1,27% | - |