Stockscreener 앱 받기
71.81
4.08%
-3.125
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $75.05 | $71.71 | $3.34 | 5,512,247.0 | -4.19% |
| 2026-02-03 | $76.71 | $73.80 | $2.91 | 5,479,460.0 | -0.45% |
| 2026-02-02 | $77.97 | $73.10 | $4.88 | 6,755,170.0 | +0.52% |
| 2026-01-30 | $76.09 | $74.49 | $1.60 | 3,410,326.0 | -1.03% |
| 2026-01-29 | $77.55 | $73.53 | $4.01 | 3,982,887.0 | +0.28% |
| 2026-01-28 | $76.38 | $74.70 | $1.68 | 4,181,590.0 | -0.04% |
| 2026-01-27 | $76.01 | $74.51 | $1.50 | 4,945,985.0 | +0.17% |
| 2026-01-26 | $78.80 | $75.29 | $3.51 | 6,208,124.0 | -2.87% |
| 2026-01-23 | $78.56 | $76.91 | $1.66 | 8,052,046.0 | +0.48% |
| 2026-01-22 | $77.77 | $76.28 | $1.49 | 5,982,911.0 | +1.86% |
| 2026-01-21 | $76.97 | $70.89 | $6.08 | 10,534,130.0 | +6.00% |
| 2026-01-20 | $73.03 | $70.79 | $2.24 | 9,241,392.0 | -2.52% |
| 2026-01-16 | $74.07 | $72.06 | $2.01 | 4,106,180.0 | -0.43% |
| 2026-01-15 | $75.64 | $71.90 | $3.74 | 6,757,060.0 | +3.27% |
| 2026-01-14 | $71.40 | $69.33 | $2.07 | 5,178,231.0 | +1.08% |
| 2026-01-13 | $71.59 | $69.97 | $1.62 | 3,633,893.0 | -0.28% |
| 2026-01-12 | $71.44 | $70.10 | $1.34 | 2,830,996.0 | +0.45% |
| 2026-01-09 | $71.26 | $69.98 | $1.28 | 3,723,848.0 | +0.44% |
| 2026-01-08 | $71.54 | $69.54 | $2.00 | 4,113,367.0 | -1.65% |
| 2026-01-07 | $72.72 | $71.24 | $1.48 | 4,161,904.0 | -2.11% |
| 2026-01-06 | $72.96 | $71.27 | $1.69 | 4,600,840.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $77.97 | $71.71 | $6.27 | 17,746,877.0 | -4.13% |
| 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% |
0.02%
5.21%
자본화:
|
볼륨(24시간):