Stockscreener 앱 받기
70.69
3.27%
-2.39
시간 외 거래:
70.78
0.09
+0.13%
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $72.09 | $69.30 | $2.79 | 4,800,374.0 | -3.27% |
| 2025-11-03 | $73.27 | $70.16 | $3.11 | 6,415,348.0 | +3.87% |
| 2025-10-31 | $70.90 | $68.28 | $2.62 | 3,831,472.0 | +2.70% |
| 2025-10-30 | $70.56 | $68.32 | $2.24 | 3,120,941.0 | -0.98% |
| 2025-10-29 | $69.63 | $68.14 | $1.49 | 2,899,370.0 | +0.79% |
| 2025-10-28 | $70.00 | $68.57 | $1.43 | 2,590,555.0 | -1.21% |
| 2025-10-27 | $70.26 | $69.15 | $1.11 | 3,151,070.0 | +1.08% |
| 2025-10-24 | $69.49 | $67.78 | $1.71 | 4,229,541.0 | +2.35% |
| 2025-10-23 | $67.96 | $65.01 | $2.95 | 8,398,318.0 | +3.71% |
| 2025-10-22 | $66.95 | $64.15 | $2.80 | 5,741,102.0 | -2.26% |
| 2025-10-21 | $67.59 | $65.88 | $1.71 | 3,699,326.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $73.27 | $69.30 | $3.97 | 16,016,096.0 | +0.47% |
| 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% |
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력 2023
| 월 | 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% |
1.17%
자본화:
|
볼륨(24시간):