66.27
price down icon1.00%   -0.67
after-market 시간 외 거래: 66.26 -0.010 -0.02%
loading

Interactive Brokers Group Inc 주식 (IBKR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-21 $67.59 $65.88 $1.71 3,666,786.0 -1.00%
2025-10-20 $68.33 $66.03 $2.30 5,244,750.0 +1.07%
2025-10-17 $69.02 $65.21 $3.81 9,221,160.0 -3.34%
2025-10-16 $71.09 $67.88 $3.21 9,859,386.0 -1.79%
2025-10-15 $70.96 $68.79 $2.17 4,900,995.0 +0.59%
2025-10-14 $71.14 $68.11 $3.03 4,739,689.0 -1.64%
2025-10-13 $70.94 $69.76 $1.18 2,896,202.0 +2.19%
2025-10-10 $73.35 $68.80 $4.55 5,021,904.0 -4.97%
2025-10-09 $72.72 $71.45 $1.27 3,008,155.0 +0.79%
2025-10-08 $72.30 $69.35 $2.95 4,294,250.0 +3.89%
2025-10-07 $70.41 $68.56 $1.85 3,239,533.0 -0.37%
2025-10-06 $71.44 $69.52 $1.92 3,717,488.0 -1.07%
2025-10-03 $71.78 $69.54 $2.24 3,736,892.0 -0.83%
2025-10-02 $71.63 $69.19 $2.44 5,374,336.0 +3.15%
2025-10-01 $70.49 $67.05 $3.44 7,260,778.0 -0.04%
2025-09-30 $70.27 $67.87 $2.40 4,916,221.0 +0.01%
2025-09-29 $68.83 $66.62 $2.21 5,891,151.0 +4.05%
2025-09-26 $66.32 $65.09 $1.22 3,884,189.0 +1.77%
2025-09-25 $65.50 $62.86 $2.64 3,124,225.0 +0.79%
2025-09-24 $66.35 $64.25 $2.10 3,780,066.0 -1.57%
2025-09-23 $66.11 $64.11 $2.00 5,347,810.0 +1.98%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $73.35 $65.21 $8.14 79,849,090.0 -3.69%
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

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%

Interactive Brokers Group Inc 주식 (IBKR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $21.24 $19.38 $1.86 95,869,168.0 +6.50%
2023-11 $20.65 $18.15 $2.50 92,476,252.0 -2.79%
2023-10 $22.52 $19.67 $2.85 89,023,216.0 -7.50%
2023-09 $23.90 $21.38 $2.52 73,899,820.0 -4.96%
2023-08 $23.57 $21.79 $1.78 70,992,804.0 +4.29%
2023-07 $22.23 $20.29 $1.94 97,463,188.0 +5.13%
2023-06 $21.07 $19.17 $1.90 62,959,732.0 +7.56%
2023-05 $19.84 $17.71 $2.13 73,083,696.0 -0.80%
2023-04 $21.56 $19.22 $2.33 74,890,480.0 -5.70%
2023-03 $22.55 $18.50 $4.04 128,969,476.0 -4.12%
2023-02 $22.24 $19.90 $2.35 86,976,852.0 +7.72%
2023-01 $20.85 $17.75 $3.10 95,159,824.0 +10.49%
$129.85
price down icon 0.73%
$338.18
price down icon 0.49%
capital_markets NMR
$7.07
price down icon 0.70%
$169.21
price up icon 0.83%
$55.20
price down icon 6.80%
자본화:     |  볼륨(24시간):