64.71
price up icon2.15%   1.39
after-market 시간 외 거래: 64.70 -0.010 -0.02%
loading

Interactive Brokers Group Inc 주식 (IBKR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-24 $64.79 $63.24 $1.55 5,412,320.0 +2.20%
2025-07-23 $63.34 $62.62 $0.715 1,980,681.0 +1.72%
2025-07-22 $62.47 $59.63 $2.84 7,208,055.0 +0.40%
2025-07-21 $63.33 $61.71 $1.62 7,981,944.0 -3.20%
2025-07-18 $65.74 $62.53 $3.21 14,975,338.0 +7.77%
2025-07-17 $60.37 $58.80 $1.57 7,969,904.0 -0.03%
2025-07-16 $60.38 $58.18 $2.20 5,973,441.0 -0.30%
2025-07-15 $60.35 $58.50 $1.85 6,049,006.0 +0.05%
2025-07-14 $59.74 $58.70 $1.05 4,426,502.0 +1.71%
2025-07-11 $59.62 $58.38 $1.24 4,432,727.0 -0.54%
2025-07-10 $59.21 $57.62 $1.59 3,704,870.0 +1.87%
2025-07-09 $58.74 $56.93 $1.81 5,160,942.0 +2.15%
2025-07-08 $58.38 $56.33 $2.05 4,818,810.0 -2.01%
2025-07-07 $58.70 $57.45 $1.25 4,164,502.0 -0.34%
2025-07-03 $58.48 $57.29 $1.19 4,499,798.0 -0.41%
2025-07-02 $58.28 $56.50 $1.78 6,874,717.0 +3.37%
2025-07-01 $56.62 $53.14 $3.48 8,651,724.0 +1.64%
2025-06-30 $55.62 $54.30 $1.32 5,767,870.0 +2.69%
2025-06-27 $54.60 $52.96 $1.64 11,176,256.0 +1.03%
2025-06-26 $53.95 $51.95 $2.00 5,884,927.0 +2.20%
2025-06-25 $53.15 $51.83 $1.32 4,456,358.0 +1.20%
2025-06-24 $51.87 $50.83 $1.04 3,337,764.0 +2.20%

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
2025-07 $65.74 $53.14 $12.60 104,285,281.0 +16.78%
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%
capital_markets JEF
$57.11
price up icon 0.19%
$166.81
price down icon 1.31%
capital_markets TW
$138.60
price up icon 1.23%
capital_markets NMR
$6.745
price down icon 1.82%
$378.20
price down icon 0.22%
$192.68
price down icon 4.92%
자본화:     |  볼륨(24시간):