Stockscreener 앱 받기
191.71
2.05%
3.85
시간 외 거래:
191.82
0.11
+0.06%
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $192.2 | $188.5 | $3.72 | 1,280,922.0 | +2.05% |
| 2024-11-20 | $189.0 | $185.2 | $3.82 | 1,239,483.0 | +1.27% |
| 2024-11-19 | $185.8 | $180.5 | $5.23 | 912,911.0 | +1.59% |
| 2024-11-18 | $183.0 | $180.2 | $2.81 | 982,919.0 | +1.33% |
| 2024-11-15 | $180.3 | $177.3 | $3.05 | 1,251,177.0 | +1.30% |
| 2024-11-14 | $179.8 | $176.5 | $3.26 | 818,076.0 | -0.42% |
| 2024-11-13 | $180.3 | $178.3 | $1.98 | 781,848.0 | -0.50% |
| 2024-11-12 | $181.2 | $177.4 | $3.84 | 925,922.0 | +0.03% |
| 2024-11-11 | $179.7 | $172.2 | $7.50 | 2,133,711.0 | +5.74% |
| 2024-11-08 | $171.4 | $165.3 | $6.13 | 842,980.0 | +1.84% |
| 2024-11-07 | $171.4 | $166.7 | $4.73 | 1,133,379.0 | -2.92% |
| 2024-11-06 | $173.1 | $164.1 | $8.99 | 2,387,250.0 | +10.83% |
| 2024-11-05 | $157.0 | $153.6 | $3.41 | 679,690.0 | +0.64% |
| 2024-11-04 | $155.1 | $153.4 | $1.75 | 522,726.0 | +0.10% |
| 2024-11-01 | $154.6 | $152.1 | $2.53 | 734,214.0 | +0.79% |
| 2024-10-31 | $154.3 | $151.3 | $2.98 | 759,044.0 | -1.08% |
| 2024-10-30 | $154.6 | $152.9 | $1.70 | 535,993.0 | +0.92% |
| 2024-10-29 | $153.9 | $151.1 | $2.83 | 687,329.0 | +1.23% |
| 2024-10-28 | $151.1 | $148.0 | $3.12 | 645,889.0 | +2.60% |
| 2024-10-25 | $148.7 | $145.5 | $3.24 | 786,575.0 | -0.70% |
| 2024-10-24 | $149.1 | $147.2 | $1.93 | 688,990.0 | +0.52% |
| 2024-10-23 | $148.5 | $146.5 | $2.07 | 631,597.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $192.2 | $152.1 | $40.20 | 17,908,130.0 | +25.65% |
| 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% |
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% |
1.51%
자본화:
|
볼륨(24시간):