Stockscreener 앱 받기
64.50
2.27%
-1.495
시간 외 거래:
64.78
0.28
+0.43%
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $66.05 | $64.40 | $1.64 | 3,152,431.0 | -2.27% |
| 2025-12-04 | $66.19 | $64.83 | $1.36 | 2,438,158.0 | +1.59% |
| 2025-12-03 | $65.09 | $63.59 | $1.50 | 2,353,982.0 | +2.15% |
| 2025-12-02 | $64.30 | $63.15 | $1.15 | 5,612,706.0 | +0.08% |
| 2025-12-01 | $65.33 | $62.15 | $3.18 | 5,980,912.0 | -2.28% |
| 2025-11-28 | $65.28 | $64.41 | $0.865 | 2,725,018.0 | +1.29% |
| 2025-11-26 | $64.69 | $63.47 | $1.22 | 3,543,635.0 | +1.61% |
| 2025-11-25 | $63.46 | $61.03 | $2.43 | 3,032,179.0 | +1.19% |
| 2025-11-24 | $62.71 | $61.16 | $1.55 | 4,390,629.0 | +2.26% |
| 2025-11-21 | $61.75 | $58.95 | $2.80 | 6,892,013.0 | -0.83% |
| 2025-11-20 | $67.33 | $61.27 | $6.06 | 5,962,918.0 | -4.65% |
| 2025-11-19 | $64.95 | $63.43 | $1.52 | 3,054,987.0 | +2.04% |
| 2025-11-18 | $64.26 | $62.09 | $2.17 | 4,139,828.0 | -0.22% |
| 2025-11-17 | $66.48 | $62.96 | $3.52 | 4,911,441.0 | -3.97% |
| 2025-11-14 | $67.23 | $64.42 | $2.81 | 5,327,227.0 | -1.51% |
| 2025-11-13 | $72.52 | $66.74 | $5.78 | 6,263,061.0 | -7.79% |
| 2025-11-12 | $72.98 | $71.00 | $1.98 | 4,272,481.0 | +2.58% |
| 2025-11-11 | $71.48 | $70.49 | $0.995 | 2,778,601.0 | -0.37% |
| 2025-11-10 | $72.30 | $70.38 | $1.92 | 3,281,643.0 | +0.84% |
| 2025-11-07 | $70.85 | $67.60 | $3.25 | 4,290,117.0 | +0.97% |
| 2025-11-06 | $71.23 | $68.72 | $2.51 | 4,059,250.0 | -2.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $66.19 | $62.15 | $4.04 | 22,690,620.0 | -0.80% |
| 2025-11 | $73.27 | $58.95 | $14.32 | 82,901,640.0 | -7.59% |
| 2025-10 | $73.35 | $64.15 | $9.20 | 110,177,213.0 | +2.25% |
| 2025-09 | $70.27 | $59.94 | $10.33 | 110,454,944.0 | +10.56% |
| 2025-08 | $68.07 | $60.06 | $8.01 | 196,522,438.0 | -5.06% |
| 2025-07 | $66.82 | $53.14 | $13.68 | 126,155,639.0 | +18.32% |
| 2025-06 | $55.62 | $49.15 | $6.47 | 104,476,274.0 | +5.70% |
| 2025-05 | $53.53 | $43.10 | $10.43 | 100,103,000.0 | +22.01% |
| 2025-04 | $44.40 | $32.82 | $11.58 | 201,873,136.0 | +3.78% |
| 2025-03 | $52.91 | $39.30 | $13.60 | 199,843,044.0 | -18.99% |
| 2025-02 | $59.13 | $49.72 | $9.41 | 163,704,920.0 | -6.00% |
| 2025-01 | $55.27 | $43.40 | $11.88 | 132,241,716.0 | +23.08% |
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.35 | $42.77 | $5.58 | 80,708,224.0 | -6.35% |
| 2024-11 | $48.35 | $38.01 | $10.34 | 88,280,676.0 | +25.24% |
| 2024-10 | $38.69 | $33.91 | $4.78 | 88,076,924.0 | +9.49% |
| 2024-09 | $34.85 | $30.01 | $4.84 | 69,211,976.0 | +8.12% |
| 2024-08 | $32.24 | $25.92 | $6.32 | 72,432,392.0 | +8.07% |
| 2024-07 | $32.25 | $29.07 | $3.18 | 89,856,424.0 | -2.72% |
| 2024-06 | $31.85 | $29.54 | $2.31 | 57,288,600.0 | -2.48% |
| 2024-05 | $32.30 | $28.73 | $3.57 | 70,893,760.0 | +9.21% |
| 2024-04 | $29.49 | $26.70 | $2.79 | 86,175,912.0 | +3.05% |
| 2024-03 | $28.12 | $26.63 | $1.50 | 69,441,564.0 | +2.75% |
| 2024-02 | $27.31 | $22.08 | $5.23 | 92,274,840.0 | +22.50% |
| 2024-01 | $23.16 | $20.57 | $2.59 | 136,607,308.0 | +7.06% |
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.24 | $19.38 | $1.86 | 95,869,168.0 | +6.50% |
| 2023-11 | $20.65 | $18.15 | $2.50 | 92,476,252.0 | -2.79% |
| 2023-10 | $22.52 | $19.67 | $2.85 | 89,023,216.0 | -7.50% |
| 2023-09 | $23.90 | $21.38 | $2.52 | 73,899,820.0 | -4.96% |
| 2023-08 | $23.57 | $21.79 | $1.78 | 70,992,804.0 | +4.29% |
| 2023-07 | $22.23 | $20.29 | $1.94 | 97,463,188.0 | +5.13% |
| 2023-06 | $21.07 | $19.17 | $1.90 | 62,959,732.0 | +7.56% |
| 2023-05 | $19.84 | $17.71 | $2.13 | 73,083,696.0 | -0.80% |
| 2023-04 | $21.56 | $19.22 | $2.33 | 74,890,480.0 | -5.70% |
| 2023-03 | $22.55 | $18.50 | $4.04 | 128,969,476.0 | -4.12% |
| 2023-02 | $22.24 | $19.90 | $2.35 | 86,976,852.0 | +7.72% |
| 2023-01 | $20.85 | $17.75 | $3.10 | 95,159,824.0 | +10.49% |
0.66%
0.26%
자본화:
|
볼륨(24시간):