Stockscreener 앱 받기
64.71
2.15%
1.39
시간 외 거래:
64.70
-0.010
-0.02%
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
0.19%
1.31%
자본화:
|
볼륨(24시간):