Stockscreener 앱 받기
85.97
1.44%
-1.03
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $87.99 | $85.10 | $2.89 | 1,814,163.0 | -1.37% |
| 2026-05-15 | $87.81 | $85.98 | $1.83 | 3,906,773.0 | -1.45% |
| 2026-05-14 | $88.44 | $85.31 | $3.13 | 3,720,118.0 | +3.71% |
| 2026-05-13 | $86.03 | $83.10 | $2.93 | 3,142,887.0 | +0.63% |
| 2026-05-12 | $84.69 | $82.68 | $2.01 | 5,246,994.0 | -0.38% |
| 2026-05-11 | $85.80 | $83.38 | $2.42 | 3,100,553.0 | +0.58% |
| 2026-05-08 | $85.20 | $83.50 | $1.70 | 3,594,000.0 | +0.85% |
| 2026-05-07 | $87.37 | $83.53 | $3.84 | 5,140,476.0 | -3.83% |
| 2026-05-06 | $87.34 | $85.37 | $1.97 | 3,941,815.0 | +3.73% |
| 2026-05-05 | $84.62 | $82.46 | $2.17 | 4,753,680.0 | +2.68% |
| 2026-05-04 | $82.24 | $80.45 | $1.78 | 3,415,794.0 | +1.57% |
| 2026-05-01 | $81.07 | $78.92 | $2.15 | 4,055,897.0 | +1.21% |
| 2026-04-30 | $80.00 | $76.50 | $3.50 | 5,452,867.0 | +3.18% |
| 2026-04-29 | $77.44 | $75.68 | $1.76 | 5,304,319.0 | -0.57% |
| 2026-04-28 | $77.92 | $76.34 | $1.58 | 3,835,669.0 | -0.13% |
| 2026-04-27 | $78.22 | $76.44 | $1.78 | 3,595,168.0 | +1.27% |
| 2026-04-24 | $76.83 | $75.32 | $1.51 | 2,913,607.0 | +0.95% |
| 2026-04-23 | $78.28 | $74.62 | $3.66 | 4,279,243.0 | -2.83% |
| 2026-04-22 | $79.42 | $76.70 | $2.72 | 7,746,222.0 | -1.90% |
| 2026-04-21 | $82.41 | $79.21 | $3.20 | 6,362,174.0 | -2.01% |
| 2026-04-20 | $81.97 | $80.81 | $1.16 | 3,612,726.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $88.44 | $78.92 | $9.52 | 45,833,150.0 | +7.94% |
| 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% |
3.81%
0.16%
자본화:
|
볼륨(24시간):