214,790$
1,50%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 212,48 | 216,09 | 212,13 | 214,79 | 1,50% | 4.553.547,00 |
| 12.09.2024 | 210,00 | 212,65 | 208,27 | 211,61 | 0,82% | 4.602.484,00 |
| 11.09.2024 | 207,76 | 210,12 | 203,04 | 209,89 | 2,23% | 5.546.502,00 |
| 10.09.2024 | 204,20 | 205,83 | 202,87 | 205,32 | 0,88% | 3.067.286,00 |
| 09.09.2024 | 201,94 | 205,05 | 201,43 | 203,53 | 1,39% | 3.636.362,00 |
| 06.09.2024 | 202,38 | 204,10 | 199,34 | 200,74 | -0,91% | 3.275.615,00 |
| 05.09.2024 | 204,08 | 205,95 | 200,96 | 202,59 | -0,74% | 3.205.829,00 |
| 04.09.2024 | 200,76 | 204,36 | 200,50 | 204,11 | 1,41% | 3.111.332,00 |
| 03.09.2024 | 201,91 | 204,72 | 200,21 | 201,28 | -0,42% | 3.823.093,00 |
| 30.08.2024 | 199,11 | 202,17 | 198,73 | 202,13 | 1,62% | 4.750.999,00 |
| 29.08.2024 | 199,30 | 201,12 | 198,27 | 198,90 | 0,22% | 2.986.454,00 |
| 28.08.2024 | 199,00 | 200,00 | 197,49 | 198,46 | -0,14% | 2.619.085,00 |
| 27.08.2024 | 197,44 | 199,40 | 196,97 | 198,73 | 0,38% | 2.581.959,00 |
| 26.08.2024 | 196,00 | 198,35 | 195,90 | 197,98 | 0,96% | 2.536.706,00 |
| 23.08.2024 | 196,79 | 197,38 | 194,39 | 196,10 | 0,07% | 2.311.289,00 |
| 22.08.2024 | 197,25 | 197,92 | 195,57 | 195,96 | -0,63% | 1.961.781,00 |
| 21.08.2024 | 195,97 | 197,33 | 194,12 | 197,21 | 0,60% | 2.572.549,00 |
| 20.08.2024 | 194,59 | 196,21 | 193,75 | 196,03 | 0,67% | 1.777.499,00 |
| 19.08.2024 | 193,84 | 195,52 | 193,72 | 194,73 | 0,49% | 2.357.072,00 |
| 16.08.2024 | 193,58 | 194,35 | 192,86 | 193,78 | -0,09% | 2.351.692,00 |
| 15.08.2024 | 193,51 | 194,25 | 193,28 | 193,95 | 0,85% | 2.448.941,00 |
| 14.08.2024 | 191,15 | 193,09 | 190,73 | 192,32 | 0,70% | 1.893.614,00 |
| 13.08.2024 | 190,29 | 191,31 | 189,21 | 190,99 | 0,80% | 2.149.688,00 |
| 12.08.2024 | 191,25 | 191,58 | 189,00 | 189,48 | -1,03% | 2.240.520,00 |
| 09.08.2024 | 191,18 | 192,63 | 189,04 | 191,45 | -0,60% | 2.710.202,00 |
| 08.08.2024 | 187,50 | 192,88 | 187,00 | 192,61 | 3,11% | 3.700.904,00 |
| 07.08.2024 | 188,08 | 189,87 | 186,70 | 186,80 | 0,00% | 3.785.618,00 |
| 06.08.2024 | 184,70 | 188,90 | 183,64 | 186,80 | 1,90% | 3.627.417,00 |
| 05.08.2024 | 184,55 | 185,26 | 181,81 | 183,31 | -3,07% | 4.940.343,00 |
| 02.08.2024 | 188,78 | 189,26 | 185,70 | 189,12 | -0,28% | 4.519.449,00 |
| 01.08.2024 | 192,81 | 193,63 | 188,29 | 189,66 | -1,29% | 4.065.862,00 |
| 31.07.2024 | 191,00 | 194,55 | 189,99 | 192,14 | 0,58% | 5.459.871,00 |
| 30.07.2024 | 191,48 | 192,77 | 189,09 | 191,04 | -0,24% | 3.061.983,00 |
| 29.07.2024 | 193,18 | 193,29 | 189,18 | 191,50 | -0,13% | 3.329.297,00 |
| 26.07.2024 | 190,51 | 193,57 | 189,62 | 191,75 | -0,12% | 4.284.655,00 |
| 25.07.2024 | 186,80 | 196,26 | 185,30 | 191,98 | 4,33% | 9.482.465,00 |
| 24.07.2024 | 184,14 | 185,07 | 183,15 | 184,02 | -0,04% | 6.345.189,00 |
| 23.07.2024 | 184,36 | 185,38 | 183,01 | 184,10 | -0,03% | 2.156.686,00 |
| 22.07.2024 | 183,40 | 184,97 | 182,86 | 184,15 | 0,49% | 2.477.516,00 |
| 19.07.2024 | 186,33 | 187,00 | 181,95 | 183,25 | -1,06% | 3.810.800,00 |
| 18.07.2024 | 186,64 | 189,47 | 185,10 | 185,22 | -1,19% | 3.475.771,00 |
| 17.07.2024 | 185,44 | 187,94 | 185,07 | 187,45 | 0,88% | 4.181.399,00 |
| 16.07.2024 | 184,67 | 186,60 | 184,52 | 185,81 | 1,60% | 3.336.880,00 |
| 15.07.2024 | 183,38 | 184,90 | 182,60 | 182,88 | 0,03% | 2.913.281,00 |
| 12.07.2024 | 178,56 | 184,16 | 178,50 | 182,83 | 2,53% | 4.755.134,00 |
| 11.07.2024 | 177,65 | 179,44 | 176,62 | 178,31 | 0,26% | 2.795.210,00 |
| 10.07.2024 | 176,60 | 178,22 | 174,45 | 177,84 | 0,77% | 3.442.099,00 |
| 09.07.2024 | 177,60 | 177,70 | 175,58 | 176,48 | -0,65% | 2.500.264,00 |
| 08.07.2024 | 176,41 | 178,59 | 176,01 | 177,64 | 0,92% | 2.494.838,00 |
| 05.07.2024 | 175,74 | 176,09 | 173,95 | 176,02 | 0,17% | 2.083.210,00 |
| 03.07.2024 | 177,88 | 177,98 | 175,17 | 175,73 | -0,89% | 1.649.049,00 |
| 02.07.2024 | 174,84 | 177,49 | 174,32 | 177,30 | 1,26% | 2.877.177,00 |
| 01.07.2024 | 173,45 | 176,46 | 173,38 | 175,10 | 1,24% | 3.306.813,00 |
| 28.06.2024 | 170,85 | 173,46 | 170,53 | 172,95 | 1,23% | 4.058.104,00 |
| 27.06.2024 | 171,12 | 172,50 | 170,48 | 170,85 | -0,59% | 2.841.832,00 |
| 26.06.2024 | 171,28 | 172,68 | 170,41 | 171,87 | -0,42% | 2.677.945,00 |
| 25.06.2024 | 175,14 | 175,75 | 171,42 | 172,60 | -1,38% | 4.068.951,00 |
| 24.06.2024 | 175,00 | 178,46 | 174,15 | 175,01 | 1,48% | 4.828.299,00 |
| 21.06.2024 | 173,97 | 174,96 | 171,40 | 172,46 | -0,84% | 10.050.176,00 |
| 20.06.2024 | 174,08 | 174,28 | 171,22 | 173,92 | 1,98% | 4.701.069,00 |
| 18.06.2024 | 170,00 | 170,75 | 168,38 | 170,55 | 0,62% | 3.386.442,00 |
| 17.06.2024 | 168,76 | 169,72 | 167,50 | 169,50 | 0,17% | 3.205.146,00 |
| 14.06.2024 | 168,29 | 169,47 | 167,23 | 169,21 | 0,05% | 2.739.794,00 |
| 13.06.2024 | 169,01 | 169,59 | 168,34 | 169,12 | 0,07% | 3.273.432,00 |
| 12.06.2024 | 171,35 | 172,47 | 168,10 | 169,00 | -0,19% | 3.511.116,00 |
| 11.06.2024 | 169,98 | 170,00 | 166,81 | 169,32 | -0,62% | 2.948.446,00 |
| 10.06.2024 | 169,55 | 170,76 | 168,88 | 170,38 | 0,22% | 3.340.180,00 |
| 07.06.2024 | 168,18 | 171,30 | 168,06 | 170,01 | 1,08% | 3.452.696,00 |
| 06.06.2024 | 167,38 | 168,44 | 166,80 | 168,20 | 0,49% | 2.202.422,00 |
| 05.06.2024 | 166,41 | 167,79 | 165,78 | 167,38 | 0,95% | 3.047.606,00 |
| 04.06.2024 | 164,60 | 166,40 | 163,88 | 165,81 | 0,32% | 2.586.374,00 |
| 03.06.2024 | 166,54 | 166,78 | 163,53 | 165,28 | -0,94% | 2.772.722,00 |
| 31.05.2024 | 165,70 | 166,97 | 163,84 | 166,85 | 0,74% | 4.863.656,00 |
| 30.05.2024 | 165,56 | 166,73 | 164,23 | 165,63 | -0,85% | 3.760.038,00 |
| 29.05.2024 | 168,00 | 168,63 | 166,21 | 167,05 | -1,54% | 4.178.131,00 |
| 28.05.2024 | 170,44 | 171,09 | 168,65 | 169,66 | -0,72% | 2.627.654,00 |
| 24.05.2024 | 171,48 | 172,01 | 170,21 | 170,89 | 0,13% | 2.587.829,00 |
| 23.05.2024 | 175,39 | 175,46 | 170,44 | 170,67 | -1,74% | 3.333.194,00 |
| 22.05.2024 | 173,39 | 174,99 | 172,76 | 173,69 | 0,13% | 3.236.227,00 |
| 21.05.2024 | 169,94 | 174,97 | 169,94 | 173,47 | 2,09% | 6.456.982,00 |
| 20.05.2024 | 169,00 | 170,16 | 168,38 | 169,92 | 0,53% | 2.717.009,00 |
| 17.05.2024 | 168,97 | 169,11 | 167,33 | 169,03 | 0,04% | 2.949.576,00 |
| 16.05.2024 | 168,26 | 169,63 | 167,79 | 168,97 | 0,42% | 3.486.750,00 |
| 15.05.2024 | 167,94 | 168,35 | 167,34 | 168,26 | 0,54% | 4.451.767,00 |
| 14.05.2024 | 167,86 | 168,13 | 166,48 | 167,36 | -0,12% | 2.600.063,00 |
| 13.05.2024 | 167,50 | 168,06 | 166,76 | 167,56 | 0,25% | 2.413.926,00 |
| 10.05.2024 | 167,13 | 168,07 | 166,32 | 167,15 | 0,53% | 2.254.211,00 |
| 09.05.2024 | 167,50 | 167,55 | 165,88 | 166,27 | -2,14% | 4.259.653,00 |
| 08.05.2024 | 168,01 | 170,26 | 167,90 | 169,90 | 0,90% | 3.479.665,00 |
| 07.05.2024 | 169,00 | 169,29 | 167,94 | 168,38 | -0,14% | 3.004.060,00 |
| 06.05.2024 | 166,50 | 168,67 | 166,38 | 168,61 | 1,75% | 4.196.241,00 |
| 03.05.2024 | 165,00 | 166,61 | 164,92 | 165,71 | 0,62% | 3.398.820,00 |
| 02.05.2024 | 164,35 | 164,88 | 162,62 | 164,69 | 0,16% | 3.823.173,00 |
| 01.05.2024 | 165,69 | 166,27 | 164,30 | 164,43 | -1,06% | 4.028.045,00 |
| 30.04.2024 | 166,49 | 166,76 | 165,26 | 166,20 | -0,73% | 5.907.426,00 |
| 29.04.2024 | 167,40 | 168,22 | 166,23 | 167,43 | 0,18% | 5.241.043,00 |
| 26.04.2024 | 167,50 | 167,87 | 165,73 | 167,13 | -1,05% | 8.950.475,00 |
| 25.04.2024 | 168,20 | 172,45 | 165,66 | 168,91 | -8,25% | 16.673.572,00 |
| 24.04.2024 | 183,17 | 184,29 | 181,40 | 184,10 | 1,05% | 6.857.970,00 |
| 23.04.2024 | 182,73 | 184,68 | 179,00 | 182,19 | 0,16% | 5.921.450,00 |