Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 119,43 | 120,37 | 116,70 | 120,12 | 0,27% | 1.459.563,00 |
02.05.2024 | 117,61 | 120,39 | 117,43 | 119,80 | 2,48% | 1.677.498,00 |
01.05.2024 | 115,35 | 117,93 | 114,91 | 116,90 | 1,55% | 1.105.194,00 |
30.04.2024 | 116,86 | 117,15 | 115,05 | 115,12 | -1,38% | 913.647,00 |
29.04.2024 | 115,71 | 117,74 | 115,37 | 116,73 | 0,50% | 767.733,00 |
26.04.2024 | 117,49 | 117,67 | 115,52 | 116,15 | -1,01% | 717.423,00 |
25.04.2024 | 115,41 | 117,97 | 114,84 | 117,34 | 1,47% | 941.113,00 |
24.04.2024 | 114,75 | 116,33 | 114,34 | 115,64 | 0,83% | 667.339,00 |
23.04.2024 | 113,12 | 116,06 | 112,42 | 114,69 | 1,39% | 1.041.485,00 |
22.04.2024 | 112,47 | 113,77 | 111,85 | 113,12 | 1,41% | 934.702,00 |
19.04.2024 | 110,60 | 112,36 | 110,60 | 111,55 | 0,86% | 1.011.583,00 |
18.04.2024 | 110,63 | 111,75 | 108,85 | 110,60 | 1,25% | 960.991,00 |
17.04.2024 | 109,50 | 114,17 | 108,53 | 109,23 | 1,71% | 2.491.111,00 |
16.04.2024 | 109,18 | 109,57 | 106,80 | 107,39 | -1,62% | 2.253.542,00 |
15.04.2024 | 111,98 | 112,12 | 108,60 | 109,16 | -1,11% | 924.484,00 |
12.04.2024 | 112,00 | 112,12 | 110,00 | 110,39 | -1,58% | 786.006,00 |
11.04.2024 | 113,10 | 113,10 | 111,83 | 112,16 | -1,18% | 655.316,00 |
10.04.2024 | 111,33 | 114,47 | 111,32 | 113,50 | 2,16% | 942.843,00 |
09.04.2024 | 113,84 | 114,20 | 110,65 | 111,10 | -2,86% | 631.898,00 |
08.04.2024 | 113,75 | 114,58 | 112,91 | 114,37 | 1,51% | 487.484,00 |
05.04.2024 | 111,67 | 113,31 | 111,55 | 112,67 | 1,48% | 953.545,00 |
04.04.2024 | 115,27 | 115,42 | 110,87 | 111,03 | -3,25% | 920.753,00 |
03.04.2024 | 114,91 | 116,92 | 114,25 | 114,76 | 0,25% | 1.119.169,00 |
02.04.2024 | 112,52 | 114,80 | 112,43 | 114,47 | 2,16% | 1.091.374,00 |
01.04.2024 | 111,71 | 112,64 | 110,92 | 112,05 | 0,30% | 675.302,00 |
28.03.2024 | 111,91 | 112,48 | 111,33 | 111,71 | 0,25% | 645.031,00 |
27.03.2024 | 110,54 | 111,53 | 110,03 | 111,43 | 1,08% | 634.408,00 |
26.03.2024 | 109,53 | 110,42 | 109,35 | 110,24 | 1,03% | 519.021,00 |
25.03.2024 | 108,11 | 109,24 | 107,82 | 109,12 | 0,60% | 545.603,00 |
22.03.2024 | 109,25 | 109,55 | 108,04 | 108,47 | -1,35% | 702.187,00 |
21.03.2024 | 109,02 | 110,58 | 108,97 | 109,95 | 1,06% | 859.382,00 |
20.03.2024 | 107,00 | 108,81 | 106,51 | 108,80 | 1,24% | 1.072.444,00 |
19.03.2024 | 108,00 | 108,35 | 107,25 | 107,47 | -0,44% | 710.246,00 |
18.03.2024 | 107,18 | 108,84 | 107,12 | 107,94 | 0,47% | 1.020.228,00 |
15.03.2024 | 107,37 | 108,38 | 107,00 | 107,44 | -0,36% | 1.819.438,00 |
14.03.2024 | 108,86 | 108,86 | 106,96 | 107,83 | -0,58% | 786.290,00 |
13.03.2024 | 109,10 | 109,56 | 107,96 | 108,46 | -0,59% | 620.779,00 |
12.03.2024 | 108,10 | 109,79 | 107,68 | 109,10 | 1,27% | 985.240,00 |
11.03.2024 | 107,50 | 108,06 | 106,65 | 107,73 | -0,17% | 1.258.126,00 |
08.03.2024 | 109,49 | 109,76 | 107,66 | 107,91 | -1,19% | 1.003.812,00 |
07.03.2024 | 110,00 | 110,58 | 109,08 | 109,21 | -0,72% | 837.959,00 |
06.03.2024 | 109,46 | 110,56 | 107,80 | 110,00 | 0,36% | 1.057.527,00 |
05.03.2024 | 110,75 | 112,20 | 108,87 | 109,61 | -1,31% | 837.718,00 |
04.03.2024 | 111,53 | 112,50 | 110,48 | 111,06 | 0,52% | 728.073,00 |
01.03.2024 | 109,02 | 110,68 | 108,72 | 110,48 | 1,62% | 711.805,00 |
29.02.2024 | 109,00 | 109,23 | 107,06 | 108,72 | 0,12% | 1.142.321,00 |
28.02.2024 | 107,12 | 109,19 | 106,90 | 108,59 | 1,40% | 769.285,00 |
27.02.2024 | 107,75 | 108,37 | 106,64 | 107,09 | -0,65% | 742.996,00 |
26.02.2024 | 106,56 | 108,61 | 106,36 | 107,79 | 1,00% | 686.220,00 |
23.02.2024 | 106,79 | 107,71 | 105,96 | 106,72 | -0,04% | 635.546,00 |
22.02.2024 | 106,23 | 107,34 | 105,15 | 106,76 | 1,62% | 1.357.095,00 |
21.02.2024 | 104,42 | 105,23 | 103,02 | 105,06 | 1,66% | 1.428.597,00 |
20.02.2024 | 104,54 | 104,90 | 102,27 | 103,34 | -1,14% | 1.031.528,00 |
16.02.2024 | 105,04 | 106,43 | 104,18 | 104,53 | -0,06% | 1.005.430,00 |
15.02.2024 | 101,76 | 105,17 | 101,37 | 104,59 | 3,50% | 2.099.418,00 |
14.02.2024 | 101,60 | 102,31 | 100,79 | 101,05 | 0,08% | 1.182.303,00 |
13.02.2024 | 98,07 | 101,94 | 98,07 | 100,97 | 2,86% | 1.570.613,00 |
12.02.2024 | 98,44 | 98,49 | 97,76 | 98,16 | 0,10% | 639.132,00 |
09.02.2024 | 95,61 | 98,48 | 95,18 | 98,06 | 2,82% | 1.387.981,00 |
08.02.2024 | 94,58 | 95,58 | 94,45 | 95,37 | 0,98% | 521.763,00 |
07.02.2024 | 93,25 | 94,71 | 92,61 | 94,44 | 1,53% | 713.824,00 |
06.02.2024 | 95,06 | 95,12 | 92,72 | 93,02 | -2,15% | 788.398,00 |
05.02.2024 | 96,00 | 96,79 | 95,06 | 95,06 | -1,11% | 1.210.853,00 |
02.02.2024 | 91,43 | 97,12 | 91,35 | 96,13 | 5,79% | 2.720.905,00 |
01.02.2024 | 88,48 | 90,98 | 88,32 | 90,87 | 2,39% | 1.436.963,00 |
31.01.2024 | 89,39 | 89,84 | 88,22 | 88,75 | -1,08% | 1.132.332,00 |
30.01.2024 | 90,47 | 90,87 | 89,44 | 89,72 | -0,70% | 1.105.874,00 |
29.01.2024 | 91,85 | 91,85 | 90,14 | 90,35 | -1,52% | 1.320.825,00 |
26.01.2024 | 90,50 | 91,94 | 90,32 | 91,74 | 1,41% | 1.080.572,00 |
25.01.2024 | 91,81 | 91,99 | 90,19 | 90,46 | -1,47% | 1.089.437,00 |
24.01.2024 | 91,80 | 91,99 | 90,63 | 91,81 | 0,44% | 1.052.410,00 |
23.01.2024 | 91,44 | 92,62 | 91,01 | 91,41 | 0,34% | 1.466.605,00 |
22.01.2024 | 90,00 | 91,34 | 89,72 | 91,10 | 1,46% | 2.114.383,00 |
19.01.2024 | 88,96 | 89,89 | 88,50 | 89,79 | 1,09% | 1.496.544,00 |
18.01.2024 | 89,30 | 89,30 | 88,28 | 88,82 | -0,41% | 1.382.155,00 |
17.01.2024 | 84,15 | 90,40 | 83,86 | 89,19 | 2,31% | 3.736.931,00 |
16.01.2024 | 88,86 | 88,86 | 86,72 | 87,18 | -1,34% | 2.613.171,00 |
12.01.2024 | 87,80 | 89,00 | 87,75 | 88,36 | 0,59% | 1.563.281,00 |
11.01.2024 | 87,77 | 88,84 | 86,95 | 87,84 | 0,95% | 1.231.981,00 |
10.01.2024 | 87,00 | 87,25 | 86,53 | 87,01 | -0,81% | 1.210.033,00 |
09.01.2024 | 88,55 | 88,73 | 87,01 | 87,72 | 0,08% | 1.326.510,00 |
08.01.2024 | 87,84 | 88,19 | 85,77 | 87,65 | -0,31% | 1.403.937,00 |
05.01.2024 | 87,38 | 89,72 | 87,12 | 87,92 | 0,83% | 1.718.004,00 |
04.01.2024 | 87,13 | 88,78 | 86,65 | 87,20 | 0,66% | 2.559.086,00 |
03.01.2024 | 84,55 | 87,49 | 84,36 | 86,63 | 2,46% | 2.284.048,00 |
02.01.2024 | 83,14 | 84,62 | 82,26 | 84,55 | 1,99% | 1.118.526,00 |
29.12.2023 | 83,00 | 83,39 | 82,44 | 82,90 | -0,30% | 597.891,00 |
28.12.2023 | 82,62 | 83,70 | 82,31 | 83,15 | 0,64% | 728.537,00 |
27.12.2023 | 83,11 | 83,11 | 82,25 | 82,62 | -0,60% | 417.703,00 |
26.12.2023 | 82,34 | 83,30 | 82,07 | 83,12 | 1,23% | 436.362,00 |
22.12.2023 | 82,28 | 82,93 | 81,92 | 82,11 | 0,00% | 730.857,00 |
21.12.2023 | 81,50 | 82,21 | 80,92 | 82,11 | 0,80% | 763.568,00 |
20.12.2023 | 82,44 | 83,20 | 81,46 | 81,46 | -1,26% | 760.653,00 |
19.12.2023 | 81,08 | 82,56 | 80,83 | 82,50 | 1,69% | 1.176.900,00 |
18.12.2023 | 80,06 | 81,27 | 80,00 | 81,13 | 1,68% | 1.716.583,00 |
15.12.2023 | 80,52 | 80,81 | 78,93 | 79,79 | -1,89% | 2.499.540,00 |
14.12.2023 | 81,30 | 82,02 | 80,12 | 81,33 | 0,16% | 1.970.328,00 |
13.12.2023 | 83,75 | 84,22 | 80,17 | 81,20 | -3,04% | 1.963.606,00 |
12.12.2023 | 84,01 | 84,97 | 83,45 | 83,75 | -0,25% | 922.212,00 |
11.12.2023 | 83,63 | 84,24 | 82,76 | 83,96 | 0,97% | 1.390.718,00 |