Stockscreener 앱 받기
192.83
1.44%
2.74
시간 외 거래:
199.31
6.48
+3.36%
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $194.9 | $190.7 | $4.21 | 1,953,059.0 | +1.44% |
| 2025-01-17 | $191.3 | $187.5 | $3.84 | 1,215,127.0 | +1.03% |
| 2025-01-16 | $190.2 | $186.1 | $4.19 | 1,032,093.0 | +1.24% |
| 2025-01-15 | $187.4 | $184.6 | $2.76 | 1,169,427.0 | +1.76% |
| 2025-01-14 | $185.5 | $180.6 | $4.93 | 889,829.0 | -0.34% |
| 2025-01-13 | $185.2 | $181.1 | $4.10 | 1,256,904.0 | -1.05% |
| 2025-01-10 | $189.5 | $181.6 | $7.96 | 1,301,287.0 | -2.98% |
| 2025-01-08 | $191.8 | $188.7 | $3.12 | 848,024.0 | -0.15% |
| 2025-01-07 | $193.4 | $184.7 | $8.72 | 1,729,958.0 | +0.58% |
| 2025-01-06 | $190.1 | $185.0 | $5.11 | 1,072,936.0 | +3.46% |
| 2025-01-03 | $186.1 | $181.8 | $4.32 | 1,066,221.0 | +0.67% |
| 2025-01-02 | $183.3 | $173.6 | $9.70 | 1,209,217.0 | +3.30% |
| 2024-12-31 | $179.6 | $176.2 | $3.41 | 739,211.0 | -1.27% |
| 2024-12-30 | $179.8 | $176.6 | $3.16 | 613,000.0 | -0.03% |
| 2024-12-27 | $181.1 | $178.0 | $3.10 | 483,614.0 | -1.17% |
| 2024-12-26 | $181.7 | $179.8 | $1.86 | 415,946.0 | +0.34% |
| 2024-12-24 | $181.3 | $177.9 | $3.39 | 320,476.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $194.9 | $173.6 | $21.28 | 16,697,141.0 | +9.15% |
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% |
2.34%
0.86%
자본화:
|
볼륨(24시간):