148.66
0.65%
-0.98
시장 영업 전:
148.55
-0.11
-0.07%
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-10-22 | $149.3 | $146.7 | $2.57 | 610,501.0 | -0.65% |
2024-10-21 | $150.0 | $148.0 | $2.00 | 720,823.0 | +0.56% |
2024-10-18 | $150.3 | $148.7 | $1.56 | 768,531.0 | -0.41% |
2024-10-17 | $150.1 | $145.9 | $4.23 | 1,125,218.0 | +1.81% |
2024-10-16 | $151.0 | $140.6 | $10.43 | 2,860,628.0 | -4.05% |
2024-10-15 | $154.8 | $152.0 | $2.74 | 1,689,190.0 | +1.11% |
2024-10-14 | $152.2 | $150.8 | $1.43 | 803,952.0 | +0.11% |
2024-10-11 | $151.4 | $148.9 | $2.41 | 853,844.0 | +1.69% |
2024-10-10 | $149.6 | $147.8 | $1.80 | 697,505.0 | -0.60% |
2024-10-09 | $150.0 | $147.5 | $2.43 | 1,165,073.0 | +1.31% |
2024-10-08 | $149.1 | $147.2 | $1.92 | 892,042.0 | -0.66% |
2024-10-07 | $149.4 | $147.7 | $1.61 | 990,057.0 | +0.49% |
2024-10-04 | $147.8 | $145.4 | $2.46 | 663,706.0 | +2.12% |
2024-10-03 | $145.1 | $141.5 | $3.64 | 1,168,430.0 | +1.51% |
2024-10-02 | $142.8 | $138.8 | $4.04 | 1,087,717.0 | +3.15% |
2024-10-01 | $140.0 | $135.6 | $4.34 | 1,186,597.0 | -0.78% |
2024-09-30 | $139.4 | $137.4 | $2.02 | 1,015,871.0 | +1.33% |
2024-09-27 | $138.0 | $135.5 | $2.49 | 874,609.0 | +0.59% |
2024-09-26 | $138.8 | $136.3 | $2.45 | 778,058.0 | +0.38% |
2024-09-25 | $137.1 | $135.4 | $1.72 | 721,075.0 | +0.07% |
2024-09-24 | $136.6 | $134.8 | $1.73 | 707,201.0 | +0.68% |
Interactive Brokers Group Inc 주식 (IBKR) 연도별 가격 이력
이 심층 분석에서는 Interactive Brokers Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Interactive Brokers Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-10 | $154.8 | $135.6 | $19.11 | 17,894,315.0 | +6.67% |
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 주식 (IBKR) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $80.39 | $68.23 | $12.16 | 18,414,271.0 | -9.90% |
2022-11 | $81.46 | $72.44 | $9.02 | 22,351,188.0 | +0.19% |
2022-10 | $80.96 | $62.70 | $18.26 | 28,386,576.0 | +25.41% |
2022-09 | $70.76 | $59.56 | $11.20 | 27,414,063.0 | +3.77% |
2022-08 | $66.12 | $55.42 | $10.70 | 23,212,020.0 | +4.94% |
2022-07 | $59.09 | $52.43 | $6.66 | 16,490,887.0 | +6.69% |
2022-06 | $62.01 | $53.56 | $8.45 | 14,707,690.0 | -10.61% |
2022-05 | $62.35 | $52.18 | $10.17 | 21,109,442.0 | +3.32% |
2022-04 | $67.98 | $59.42 | $8.56 | 15,269,331.0 | -9.63% |
2022-03 | $68.77 | $56.95 | $11.82 | 22,986,351.0 | -0.41% |
2022-02 | $76.70 | $61.84 | $14.86 | 14,420,627.0 | -2.95% |
2022-01 | $80.96 | $63.83 | $17.13 | 20,942,755.0 | -14.14% |
자본화:
|
볼륨(24시간):