Stockscreener 앱 받기
192.17
1.30%
2.47
시간 외 거래:
190.21
-1.96
-1.02%
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-07 | $192.4 | $182.3 | $10.13 | 3,263,681.0 | +1.30% |
| 2025-03-06 | $194.6 | $185.2 | $9.34 | 2,981,902.0 | -3.55% |
| 2025-03-05 | $197.8 | $193.3 | $4.51 | 1,988,372.0 | +0.34% |
| 2025-03-04 | $198.1 | $195.3 | $2.75 | 715,179.0 | -2.73% |
| 2025-03-03 | $211.6 | $200.7 | $10.96 | 1,756,170.0 | -1.40% |
| 2025-02-28 | $207.0 | $201.4 | $5.55 | 7,373,917.0 | +0.44% |
| 2025-02-27 | $211.2 | $202.8 | $8.41 | 1,312,664.0 | -1.53% |
| 2025-02-26 | $209.9 | $202.6 | $7.28 | 1,682,576.0 | +2.85% |
| 2025-02-25 | $214.0 | $198.9 | $15.10 | 2,824,040.0 | -6.37% |
| 2025-02-24 | $222.1 | $210.7 | $11.36 | 2,231,079.0 | -1.88% |
| 2025-02-21 | $227.9 | $217.3 | $10.66 | 1,961,169.0 | -3.22% |
| 2025-02-20 | $232.2 | $220.8 | $11.39 | 2,344,845.0 | -2.86% |
| 2025-02-19 | $236.5 | $230.0 | $6.46 | 1,376,632.0 | -1.22% |
| 2025-02-18 | $236.5 | $231.9 | $4.60 | 1,094,434.0 | +0.60% |
| 2025-02-14 | $236.5 | $228.4 | $8.11 | 1,607,914.0 | -0.31% |
| 2025-02-13 | $235.9 | $228.3 | $7.52 | 1,888,775.0 | +2.02% |
| 2025-02-12 | $230.5 | $221.2 | $9.23 | 1,796,894.0 | +3.94% |
| 2025-02-11 | $226.2 | $219.0 | $7.19 | 1,342,064.0 | -2.09% |
| 2025-02-10 | $232.6 | $224.7 | $7.89 | 1,687,160.0 | -2.14% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $211.6 | $182.3 | $29.32 | 13,968,985.0 | -5.98% |
| 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 주식 (IBKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.62%
0.90%
자본화:
|
볼륨(24시간):