209.30
price down icon0.72%   -1.51
pre-market  Vorhandelsmarkt:  209.35   0.05   +0.02%
loading

Interactive Brokers Group Inc-Aktien (IBKR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-29 $214.1 $207.8 $6.36 965,010.0 -0.72%
2025-05-28 $213.5 $210.6 $2.91 683,196.0 -0.81%
2025-05-27 $212.9 $207.4 $5.54 1,264,785.0 +2.87%
2025-05-23 $208.3 $200.4 $7.90 636,807.0 -0.05%
2025-05-22 $208.5 $204.9 $3.58 825,116.0 +0.71%
2025-05-21 $210.2 $204.2 $6.07 1,195,726.0 -2.41%
2025-05-20 $210.4 $207.3 $3.16 861,012.0 +1.13%
2025-05-19 $209.3 $203.1 $6.14 1,449,399.0 -0.55%
2025-05-16 $210.5 $206.9 $3.56 1,158,346.0 +1.04%
2025-05-15 $207.1 $201.4 $5.70 1,054,443.0 +1.71%
2025-05-14 $205.5 $201.8 $3.72 1,081,124.0 +0.36%
2025-05-13 $205.2 $197.4 $7.77 1,369,643.0 +2.81%
2025-05-12 $197.5 $192.9 $4.60 1,820,725.0 +6.27%
2025-05-09 $187.0 $184.4 $2.58 742,892.0 +0.60%
2025-05-08 $186.9 $182.8 $4.20 1,317,398.0 +2.61%
2025-05-07 $181.4 $177.8 $3.60 1,408,331.0 +0.82%
2025-05-06 $179.4 $175.1 $4.28 1,049,536.0 -0.68%
2025-05-05 $182.3 $177.9 $4.37 1,003,047.0 -1.11%
2025-05-02 $182.5 $177.2 $5.24 1,398,684.0 +4.14%
2025-05-01 $177.1 $172.4 $4.69 1,863,624.0 +1.45%
2025-04-30 $172.2 $165.7 $6.51 1,189,906.0 +0.04%

Interactive Brokers Group Inc-Aktien (IBKR) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Interactive Brokers Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IBKR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Interactive Brokers Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Interactive Brokers Group Inc-Aktien (IBKR) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05 $214.1 $172.4 $41.74 24,113,854.0 +21.79%
2025-04 $177.6 $131.3 $46.30 50,468,284.0 +3.78%
2025-03 $211.6 $157.2 $54.42 49,960,761.0 -18.99%
2025-02 $236.5 $198.9 $37.64 40,926,230.0 -6.00%
2025-01 $221.1 $173.6 $47.50 33,060,429.0 +23.08%

Interactive Brokers Group Inc-Aktien (IBKR) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $193.4 $171.1 $22.32 20,177,056.0 -6.35%
2024-11 $193.4 $152.1 $41.37 22,070,169.0 +25.24%
2024-10 $154.8 $135.6 $19.11 22,019,231.0 +9.49%
2024-09 $139.4 $120.0 $19.38 17,302,994.0 +8.12%
2024-08 $129.0 $103.7 $25.29 18,108,098.0 +8.07%
2024-07 $129.0 $116.3 $12.72 22,464,106.0 -2.72%
2024-06 $127.4 $118.2 $9.25 14,322,150.0 -2.48%
2024-05 $129.2 $114.9 $14.28 17,723,440.0 +9.21%
2024-04 $118.0 $106.8 $11.17 21,543,978.0 +3.05%
2024-03 $112.5 $106.5 $5.99 17,360,391.0 +2.75%
2024-02 $109.2 $88.32 $20.91 23,068,710.0 +22.50%
2024-01 $92.62 $82.26 $10.36 34,151,827.0 +7.06%

Interactive Brokers Group Inc-Aktien (IBKR) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $84.97 $77.53 $7.44 23,967,292.0 +6.50%
2023-11 $82.59 $72.60 $10.00 23,119,063.0 -2.79%
2023-10 $90.10 $78.69 $11.41 22,255,804.0 -7.50%
2023-09 $95.59 $85.53 $10.06 18,474,955.0 -4.96%
2023-08 $94.28 $87.16 $7.12 17,748,201.0 +4.29%
2023-07 $88.93 $81.16 $7.77 24,365,797.0 +5.13%
2023-06 $84.29 $76.69 $7.60 15,739,933.0 +7.56%
2023-05 $79.36 $70.83 $8.53 18,270,924.0 -0.80%
2023-04 $86.23 $76.89 $9.34 18,722,620.0 -5.70%
2023-03 $90.19 $74.01 $16.18 32,242,369.0 -4.12%
2023-02 $88.97 $79.58 $9.39 21,744,213.0 +7.72%
2023-01 $83.40 $70.99 $12.41 23,789,956.0 +10.49%
$8.43
price down icon 1.29%
capital_markets NMR
$6.03
price down icon 0.33%
$10.08
price down icon 8.45%
$387.55
price up icon 1.66%
$63.95
price down icon 1.83%
Kapitalisierung:     |  Volumen (24h):