Stockscreener 앱 받기
96.55
0.48%
-0.47
시간 외 거래:
96.79
0.24
+0.25%
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-27 | $97.33 | $95.76 | $1.57 | 5,080,465.0 | -0.48% |
| 2026-08-26 | $97.78 | $94.81 | $2.97 | 3,028,159.0 | -1.19% |
| 2026-08-25 | $98.75 | $92.80 | $5.95 | 5,149,414.0 | +5.52% |
| 2026-08-24 | $94.78 | $92.49 | $2.29 | 3,692,234.0 | -0.87% |
| 2026-08-21 | $94.22 | $90.31 | $3.91 | 5,094,554.0 | +4.47% |
| 2026-08-20 | $91.71 | $89.67 | $2.04 | 3,444,513.0 | -0.76% |
| 2026-08-19 | $91.43 | $88.92 | $2.51 | 3,222,179.0 | -0.02% |
| 2026-08-18 | $93.22 | $90.42 | $2.80 | 2,615,863.0 | -4.00% |
| 2026-08-17 | $94.60 | $91.58 | $3.02 | 4,629,035.0 | +2.47% |
| 2026-08-14 | $92.42 | $90.12 | $2.30 | 2,198,270.0 | +0.70% |
| 2026-08-13 | $92.72 | $91.33 | $1.39 | 2,577,098.0 | -0.26% |
| 2026-08-12 | $92.75 | $90.84 | $1.91 | 3,021,278.0 | +2.09% |
| 2026-08-11 | $91.65 | $89.52 | $2.14 | 3,456,306.0 | -0.97% |
| 2026-08-10 | $91.78 | $88.00 | $3.78 | 5,860,693.0 | +3.22% |
| 2026-08-07 | $87.97 | $85.37 | $2.60 | 7,776,622.0 | +2.10% |
| 2026-08-06 | $89.14 | $85.69 | $3.45 | 7,289,591.0 | -3.07% |
| 2026-08-05 | $90.92 | $88.67 | $2.25 | 4,889,203.0 | +0.12% |
| 2026-08-04 | $89.47 | $86.92 | $2.56 | 4,665,344.0 | +1.00% |
| 2026-08-03 | $88.22 | $85.90 | $2.32 | 5,180,937.0 | -0.27% |
| 2026-07-31 | $91.80 | $87.95 | $3.85 | 4,360,734.0 | -2.75% |
| 2026-07-30 | $90.68 | $86.82 | $3.86 | 5,016,470.0 | +4.89% |
| 2026-07-29 | $90.46 | $85.60 | $4.86 | 7,211,271.0 | -5.11% |
| 2026-07-28 | $91.21 | $88.33 | $2.88 | 4,925,639.0 | -1.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $98.75 | $85.37 | $13.38 | 87,952,223.0 | +9.73% |
| 2026-07 | $97.77 | $85.60 | $12.17 | 98,735,418.0 | +1.09% |
| 2026-06 | $97.84 | $83.11 | $14.73 | 103,734,692.0 | +0.08% |
| 2026-05 | $88.44 | $78.92 | $9.52 | 101,846,113.0 | +9.40% |
| 2026-04 | $82.88 | $65.40 | $17.48 | 97,041,826.0 | +18.53% |
| 2026-03 | $73.38 | $63.02 | $10.36 | 108,843,969.0 | -5.79% |
| 2026-02 | $79.18 | $69.01 | $10.17 | 93,598,399.0 | -4.93% |
| 2026-01 | $78.80 | $65.05 | $13.75 | 105,805,573.0 | +16.44% |
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $67.13 | $62.10 | $5.03 | 71,166,613.0 | -0.03% |
| 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% |
0.70%
2.18%
자본화:
|
볼륨(24시간):