246,740$
-0,57%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 248,14 | 248,90 | 244,74 | 246,74 | -0,57% | 3.248.213,00 |
| 02.04.2026 | 243,00 | 248,21 | 241,49 | 248,16 | 2,06% | 3.350.858,00 |
| 01.04.2026 | 242,12 | 246,26 | 240,14 | 243,14 | 0,31% | 3.948.762,00 |
| 31.03.2026 | 240,27 | 242,85 | 236,38 | 242,39 | 2,17% | 4.705.486,00 |
| 30.03.2026 | 237,80 | 240,21 | 236,13 | 237,25 | 0,39% | 3.847.660,00 |
| 27.03.2026 | 238,85 | 239,44 | 233,75 | 236,34 | -2,21% | 4.792.656,00 |
| 26.03.2026 | 240,56 | 246,67 | 239,80 | 241,67 | 0,12% | 3.558.844,00 |
| 25.03.2026 | 243,60 | 246,19 | 238,00 | 241,39 | 0,33% | 4.048.955,00 |
| 24.03.2026 | 246,45 | 247,11 | 238,00 | 240,59 | -3,16% | 4.135.141,00 |
| 23.03.2026 | 246,50 | 251,35 | 244,71 | 248,44 | 2,76% | 4.797.668,00 |
| 20.03.2026 | 248,95 | 250,28 | 241,77 | 241,77 | -3,43% | 11.072.004,00 |
| 19.03.2026 | 248,60 | 252,19 | 248,25 | 250,37 | -0,49% | 4.115.742,00 |
| 18.03.2026 | 254,05 | 258,28 | 250,16 | 251,60 | -1,76% | 5.139.633,00 |
| 17.03.2026 | 250,16 | 256,39 | 250,00 | 256,11 | 2,75% | 5.027.062,00 |
| 16.03.2026 | 247,85 | 252,20 | 246,10 | 249,25 | 1,21% | 5.653.275,00 |
| 13.03.2026 | 247,60 | 249,72 | 244,71 | 246,28 | -0,57% | 4.332.878,00 |
| 12.03.2026 | 248,35 | 250,05 | 245,64 | 247,68 | -0,48% | 5.538.369,00 |
| 11.03.2026 | 250,01 | 253,72 | 247,20 | 248,87 | -0,53% | 3.943.457,00 |
| 10.03.2026 | 253,18 | 253,44 | 246,55 | 250,20 | -1,24% | 4.901.522,00 |
| 09.03.2026 | 255,82 | 258,08 | 251,57 | 253,33 | -2,13% | 6.107.155,00 |
| 06.03.2026 | 256,44 | 259,40 | 252,21 | 258,85 | 0,90% | 6.163.573,00 |
| 05.03.2026 | 249,50 | 260,38 | 249,00 | 256,55 | 2,60% | 9.876.972,00 |
| 04.03.2026 | 245,75 | 250,85 | 244,96 | 250,06 | 1,95% | 6.074.406,00 |
| 03.03.2026 | 236,06 | 246,09 | 234,29 | 245,28 | 2,47% | 6.825.228,00 |
| 02.03.2026 | 235,51 | 240,78 | 233,78 | 239,37 | -0,35% | 6.158.029,00 |
| 27.02.2026 | 238,07 | 240,21 | 234,57 | 240,21 | -0,74% | 6.526.829,00 |
| 26.02.2026 | 239,57 | 247,49 | 238,95 | 242,01 | 1,88% | 7.308.060,00 |
| 25.02.2026 | 234,14 | 239,55 | 231,22 | 237,54 | 3,58% | 8.417.714,00 |
| 24.02.2026 | 227,80 | 236,59 | 223,63 | 229,32 | -10,83% | 13.097.729,00 |
| 20.02.2026 | 255,20 | 259,04 | 253,80 | 257,16 | 0,34% | 4.577.175,00 |
| 19.02.2026 | 256,83 | 258,28 | 253,51 | 256,28 | -1,73% | 4.939.893,00 |
| 18.02.2026 | 258,64 | 261,11 | 256,25 | 260,79 | 0,96% | 3.912.606,00 |
| 17.02.2026 | 258,50 | 260,70 | 254,65 | 258,31 | -1,55% | 4.919.834,00 |
| 13.02.2026 | 260,00 | 264,66 | 256,64 | 262,38 | 1,10% | 6.842.620,00 |
| 12.02.2026 | 270,30 | 271,30 | 257,22 | 259,52 | -4,87% | 12.525.368,00 |
| 11.02.2026 | 292,30 | 293,50 | 272,36 | 272,81 | -6,50% | 7.526.740,00 |
| 10.02.2026 | 294,99 | 297,61 | 290,33 | 291,76 | -1,55% | 3.801.148,00 |
| 09.02.2026 | 295,91 | 297,72 | 291,42 | 296,34 | -0,87% | 4.594.882,00 |
| 06.02.2026 | 293,18 | 299,89 | 290,66 | 298,93 | 3,12% | 3.714.575,00 |
| 05.02.2026 | 286,10 | 291,81 | 285,10 | 289,89 | 0,29% | 5.423.667,00 |
| 04.02.2026 | 291,41 | 291,41 | 278,96 | 289,05 | -1,79% | 8.634.727,00 |
| 03.02.2026 | 312,40 | 312,98 | 283,85 | 294,31 | -6,49% | 11.296.104,00 |
| 02.02.2026 | 307,77 | 316,64 | 306,41 | 314,73 | 2,62% | 4.546.619,00 |
| 30.01.2026 | 307,50 | 307,78 | 299,73 | 306,70 | -0,82% | 5.910.847,00 |
| 29.01.2026 | 317,86 | 319,90 | 303,47 | 309,24 | 5,13% | 10.041.063,00 |
| 28.01.2026 | 294,17 | 295,95 | 291,26 | 294,16 | 0,10% | 5.122.468,00 |
| 27.01.2026 | 296,94 | 297,33 | 293,27 | 293,86 | -0,83% | 2.944.730,00 |
| 26.01.2026 | 293,14 | 296,82 | 293,14 | 296,33 | 0,56% | 3.714.420,00 |
| 22.01.2026 | 299,20 | 300,92 | 293,53 | 294,67 | -0,96% | 3.629.209,00 |
| 21.01.2026 | 292,76 | 297,67 | 292,51 | 297,54 | 2,12% | 5.156.566,00 |
| 20.01.2026 | 301,60 | 301,60 | 290,16 | 291,35 | -4,68% | 7.211.713,00 |
| 16.01.2026 | 301,00 | 307,45 | 300,78 | 305,67 | 2,59% | 6.199.635,00 |
| 15.01.2026 | 309,34 | 311,88 | 297,04 | 297,95 | -3,59% | 4.899.619,00 |
| 14.01.2026 | 303,50 | 309,19 | 301,50 | 309,03 | 1,94% | 3.768.750,00 |
| 13.01.2026 | 311,23 | 312,81 | 301,87 | 303,16 | -2,89% | 4.479.306,00 |
| 12.01.2026 | 302,05 | 312,33 | 299,96 | 312,18 | 2,62% | 3.795.451,00 |
| 09.01.2026 | 302,70 | 307,00 | 302,00 | 304,22 | 0,50% | 2.716.478,00 |
| 08.01.2026 | 295,50 | 303,67 | 295,00 | 302,72 | 2,02% | 3.313.855,00 |
| 07.01.2026 | 302,39 | 304,31 | 296,35 | 296,73 | -1,90% | 2.799.444,00 |
| 06.01.2026 | 295,00 | 303,04 | 294,42 | 302,47 | 2,54% | 4.139.791,00 |
| 05.01.2026 | 295,77 | 299,19 | 294,25 | 294,97 | 1,19% | 4.152.083,00 |
| 02.01.2026 | 297,45 | 297,57 | 289,00 | 291,50 | -1,59% | 4.608.633,00 |
| 31.12.2025 | 301,76 | 301,85 | 295,87 | 296,21 | -1,93% | 3.430.133,00 |
| 30.12.2025 | 305,66 | 306,23 | 302,00 | 302,05 | -1,21% | 1.871.592,00 |
| 29.12.2025 | 304,62 | 310,00 | 303,75 | 305,74 | 0,21% | 3.322.474,00 |
| 26.12.2025 | 304,54 | 305,75 | 303,67 | 305,09 | 0,17% | 1.469.291,00 |
| 24.12.2025 | 303,76 | 305,15 | 302,30 | 304,56 | 0,26% | 1.210.642,00 |
| 23.12.2025 | 301,65 | 305,13 | 300,65 | 303,78 | 0,33% | 2.910.285,00 |
| 22.12.2025 | 300,99 | 303,18 | 298,32 | 302,79 | 0,60% | 2.595.513,00 |
| 19.12.2025 | 300,22 | 306,86 | 299,10 | 300,98 | 0,18% | 9.409.787,00 |
| 18.12.2025 | 303,17 | 304,45 | 295,70 | 300,45 | -0,95% | 4.020.678,00 |
| 17.12.2025 | 303,62 | 306,25 | 303,08 | 303,32 | 0,05% | 3.036.170,00 |
| 16.12.2025 | 307,32 | 307,38 | 300,42 | 303,18 | -1,78% | 3.351.908,00 |
| 15.12.2025 | 308,98 | 311,36 | 306,35 | 308,66 | -0,19% | 3.412.368,00 |
| 12.12.2025 | 310,42 | 311,05 | 303,33 | 309,24 | -0,48% | 2.907.131,00 |
| 11.12.2025 | 312,10 | 313,44 | 308,40 | 310,74 | -0,62% | 2.671.671,00 |
| 10.12.2025 | 310,48 | 314,69 | 306,65 | 312,67 | 0,71% | 3.358.101,00 |
| 09.12.2025 | 309,54 | 313,97 | 308,75 | 310,48 | 0,42% | 2.914.275,00 |
| 08.12.2025 | 309,62 | 315,35 | 307,95 | 309,18 | 0,40% | 3.615.794,00 |
| 05.12.2025 | 308,59 | 311,83 | 307,18 | 307,94 | -0,02% | 2.320.303,00 |
| 04.12.2025 | 302,88 | 309,61 | 302,54 | 307,99 | 1,77% | 2.935.045,00 |
| 03.12.2025 | 302,81 | 303,97 | 298,91 | 302,62 | 0,28% | 3.915.750,00 |
| 02.12.2025 | 307,00 | 310,47 | 301,57 | 301,78 | -1,27% | 4.255.056,00 |
| 01.12.2025 | 306,51 | 307,12 | 302,80 | 305,67 | -0,94% | 3.151.272,00 |
| 28.11.2025 | 304,00 | 309,18 | 303,60 | 308,58 | 1,77% | 1.688.730,00 |
| 26.11.2025 | 305,18 | 306,60 | 301,64 | 303,21 | -0,42% | 2.196.446,00 |
| 25.11.2025 | 304,13 | 306,00 | 297,06 | 304,48 | 0,12% | 2.777.364,00 |
| 24.11.2025 | 299,18 | 307,18 | 297,51 | 304,12 | 4,72% | 5.741.571,00 |
| 20.11.2025 | 294,64 | 300,71 | 290,16 | 290,40 | 0,65% | 5.445.094,00 |
| 19.11.2025 | 290,50 | 291,11 | 288,07 | 288,53 | -0,49% | 3.516.010,00 |
| 18.11.2025 | 296,52 | 297,00 | 289,92 | 289,95 | -2,43% | 4.841.611,00 |
| 17.11.2025 | 305,59 | 306,00 | 296,51 | 297,17 | -2,52% | 3.878.739,00 |
| 13.11.2025 | 312,56 | 314,60 | 303,68 | 304,86 | -3,21% | 5.123.891,00 |
| 12.11.2025 | 319,89 | 324,90 | 314,53 | 314,98 | 0,40% | 5.829.663,00 |
| 11.11.2025 | 309,00 | 317,91 | 308,43 | 313,72 | 1,48% | 4.370.640,00 |
| 10.11.2025 | 306,82 | 309,94 | 304,23 | 309,13 | 0,90% | 2.930.886,00 |
| 07.11.2025 | 310,00 | 310,00 | 302,63 | 306,38 | -1,93% | 5.060.278,00 |
| 06.11.2025 | 306,53 | 315,44 | 301,09 | 312,42 | 1,84% | 5.688.956,00 |
| 05.11.2025 | 301,00 | 307,20 | 299,71 | 306,77 | 1,97% | 4.633.196,00 |
| 04.11.2025 | 300,01 | 303,17 | 296,00 | 300,85 | -1,27% | 5.183.745,00 |