296,330$
0,56%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 308,00 | 312,14 | 304,23 | 304,73 | -0,87% | 4.142.203,00 |
| 31.10.2025 | 312,00 | 313,50 | 301,63 | 307,41 | -0,85% | 7.612.768,00 |
| 30.10.2025 | 306,52 | 313,75 | 305,02 | 310,06 | 0,60% | 4.657.836,00 |
| 29.10.2025 | 312,79 | 314,33 | 307,52 | 308,21 | -1,39% | 4.125.548,00 |
| 28.10.2025 | 312,22 | 319,35 | 311,41 | 312,57 | -0,17% | 6.024.302,00 |
| 27.10.2025 | 307,80 | 313,50 | 302,88 | 313,09 | 1,83% | 9.028.316,00 |
| 24.10.2025 | 283,77 | 310,75 | 282,21 | 307,46 | 7,88% | 16.858.279,00 |
| 23.10.2025 | 264,95 | 285,58 | 263,56 | 285,00 | -0,87% | 16.633.940,00 |
| 22.10.2025 | 281,99 | 289,17 | 281,35 | 287,51 | 1,94% | 9.348.483,00 |
| 21.10.2025 | 283,31 | 285,31 | 281,60 | 282,05 | -0,56% | 3.973.266,00 |
| 20.10.2025 | 281,25 | 285,50 | 280,96 | 283,65 | 0,84% | 3.357.782,00 |
| 17.10.2025 | 276,15 | 283,40 | 275,35 | 281,28 | 1,92% | 5.272.892,00 |
| 16.10.2025 | 281,00 | 282,56 | 275,60 | 275,97 | -1,70% | 2.948.599,00 |
| 15.10.2025 | 278,40 | 285,45 | 277,00 | 280,75 | 1,67% | 3.230.233,00 |
| 14.10.2025 | 275,52 | 277,53 | 272,55 | 276,15 | -0,39% | 3.055.012,00 |
| 13.10.2025 | 279,80 | 282,44 | 274,64 | 277,22 | -0,22% | 3.775.145,00 |
| 10.10.2025 | 288,97 | 290,39 | 277,50 | 277,82 | -3,61% | 4.481.530,00 |
| 09.10.2025 | 289,82 | 290,13 | 283,32 | 288,23 | -0,42% | 4.897.903,00 |
| 08.10.2025 | 294,00 | 294,20 | 286,47 | 289,46 | -1,50% | 5.277.435,00 |
| 07.10.2025 | 295,52 | 301,04 | 293,29 | 293,87 | 1,54% | 7.149.425,00 |
| 06.10.2025 | 288,67 | 291,45 | 287,80 | 289,42 | 0,94% | 2.877.617,00 |
| 02.10.2025 | 285,79 | 288,54 | 282,79 | 286,72 | 0,08% | 3.803.671,00 |
| 01.10.2025 | 280,54 | 286,59 | 280,15 | 286,49 | 1,53% | 4.372.940,00 |
| 30.09.2025 | 281,01 | 286,02 | 280,52 | 282,16 | 0,84% | 5.869.195,00 |
| 29.09.2025 | 285,95 | 286,00 | 279,66 | 279,80 | -1,59% | 5.923.526,00 |
| 26.09.2025 | 280,70 | 288,85 | 280,11 | 284,31 | 1,02% | 9.029.813,00 |
| 25.09.2025 | 272,94 | 284,23 | 271,15 | 281,44 | 5,20% | 11.269.675,00 |
| 24.09.2025 | 272,40 | 273,65 | 267,30 | 267,53 | -1,73% | 3.145.520,00 |
| 23.09.2025 | 272,70 | 273,30 | 269,27 | 272,24 | 0,32% | 4.634.226,00 |
| 22.09.2025 | 266,48 | 272,31 | 266,00 | 271,37 | 1,87% | 4.959.347,00 |
| 19.09.2025 | 266,05 | 267,87 | 263,64 | 266,40 | 0,53% | 9.788.707,00 |
| 18.09.2025 | 258,94 | 265,23 | 256,80 | 265,00 | 2,29% | 4.949.177,00 |
| 17.09.2025 | 257,50 | 260,96 | 257,01 | 259,08 | 0,61% | 3.893.076,00 |
| 16.09.2025 | 256,26 | 258,00 | 254,41 | 257,52 | 0,50% | 2.701.044,00 |
| 15.09.2025 | 254,02 | 259,05 | 254,00 | 256,24 | 1,10% | 3.994.833,00 |
| 12.09.2025 | 256,80 | 257,25 | 252,43 | 253,44 | -1,39% | 3.400.380,00 |
| 11.09.2025 | 257,56 | 258,55 | 255,66 | 257,01 | 0,05% | 3.178.448,00 |
| 10.09.2025 | 259,65 | 260,08 | 254,56 | 256,88 | -0,86% | 5.116.356,00 |
| 09.09.2025 | 256,40 | 260,66 | 254,88 | 259,11 | 1,18% | 4.919.377,00 |
| 08.09.2025 | 249,02 | 257,15 | 247,02 | 256,09 | 3,04% | 6.870.940,00 |
| 05.09.2025 | 248,00 | 249,03 | 245,45 | 248,53 | 0,55% | 3.137.717,00 |
| 04.09.2025 | 244,95 | 249,28 | 242,85 | 247,18 | 1,26% | 4.744.725,00 |
| 03.09.2025 | 240,02 | 244,25 | 239,41 | 244,10 | 1,08% | 3.156.564,00 |
| 02.09.2025 | 240,90 | 241,55 | 238,25 | 241,50 | -0,82% | 3.462.641,00 |
| 29.08.2025 | 245,23 | 245,46 | 241,72 | 243,49 | -0,91% | 2.967.558,00 |
| 28.08.2025 | 245,40 | 245,88 | 243,36 | 245,73 | 0,36% | 2.814.278,00 |
| 27.08.2025 | 242,75 | 245,96 | 242,00 | 244,84 | 0,91% | 3.686.907,00 |