281,210$
1,15%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 273,21 | 282,57 | 271,12 | 281,21 | 1,15% | 7.281.760,00 |
| 29.06.2026 | 274,30 | 278,15 | 269,06 | 278,00 | 2,35% | 6.379.626,00 |
| 26.06.2026 | 258,94 | 273,14 | 258,28 | 271,63 | 5,17% | 9.569.800,00 |
| 25.06.2026 | 267,67 | 268,76 | 256,00 | 258,27 | -1,78% | 8.434.226,00 |
| 24.06.2026 | 261,84 | 265,07 | 256,18 | 262,96 | -0,75% | 7.885.361,00 |
| 23.06.2026 | 261,58 | 267,53 | 255,26 | 264,94 | 5,04% | 15.216.980,00 |
| 22.06.2026 | 248,43 | 253,31 | 243,81 | 252,22 | 1,25% | 8.644.308,00 |
| 18.06.2026 | 251,38 | 252,47 | 243,68 | 249,10 | -5,05% | 16.619.749,00 |
| 17.06.2026 | 266,35 | 268,87 | 261,88 | 262,35 | -3,12% | 5.485.019,00 |
| 16.06.2026 | 270,87 | 276,62 | 268,61 | 270,81 | 0,78% | 4.769.188,00 |
| 15.06.2026 | 272,00 | 272,25 | 264,80 | 268,71 | -1,30% | 7.048.445,00 |
| 12.06.2026 | 276,62 | 278,94 | 267,68 | 272,24 | -0,95% | 5.056.629,00 |
| 11.06.2026 | 268,00 | 276,48 | 266,50 | 274,85 | 0,91% | 6.912.189,00 |
| 10.06.2026 | 273,82 | 280,51 | 271,33 | 272,36 | -1,85% | 5.040.564,00 |
| 09.06.2026 | 281,14 | 283,59 | 271,29 | 277,49 | -1,19% | 8.717.636,00 |
| 08.06.2026 | 286,44 | 290,50 | 279,43 | 280,82 | -1,41% | 6.446.699,00 |
| 05.06.2026 | 300,00 | 302,30 | 281,07 | 284,84 | -5,61% | 12.138.618,00 |
| 04.06.2026 | 307,42 | 310,44 | 300,18 | 301,77 | -1,26% | 9.444.430,00 |
| 03.06.2026 | 318,30 | 318,30 | 302,53 | 305,63 | -7,17% | 13.484.657,00 |
| 02.06.2026 | 313,75 | 332,46 | 310,11 | 329,23 | 2,75% | 16.699.194,00 |
| 01.06.2026 | 322,55 | 327,98 | 308,00 | 320,42 | 7,60% | 32.593.426,00 |
| 29.05.2026 | 277,30 | 301,00 | 273,33 | 297,80 | 12,71% | 28.184.482,00 |
| 28.05.2026 | 261,00 | 268,89 | 257,00 | 264,22 | 3,53% | 11.826.494,00 |
| 27.05.2026 | 250,46 | 257,62 | 250,46 | 255,20 | 1,80% | 8.500.959,00 |
| 26.05.2026 | 254,55 | 254,55 | 245,45 | 250,69 | -1,24% | 9.212.305,00 |
| 22.05.2026 | 262,05 | 264,38 | 253,39 | 253,84 | 0,34% | 19.072.873,00 |
| 21.05.2026 | 232,58 | 253,63 | 230,94 | 252,97 | 12,43% | 25.272.661,00 |
| 20.05.2026 | 221,05 | 225,00 | 216,78 | 225,00 | 1,20% | 4.858.992,00 |
| 19.05.2026 | 224,50 | 227,35 | 221,92 | 222,33 | -0,19% | 5.565.087,00 |
| 18.05.2026 | 218,55 | 223,33 | 217,75 | 222,75 | 1,57% | 5.938.965,00 |
| 15.05.2026 | 218,20 | 220,91 | 217,62 | 219,30 | 0,43% | 5.536.742,00 |
| 14.05.2026 | 215,55 | 220,96 | 215,00 | 218,37 | 1,74% | 5.622.555,00 |
| 13.05.2026 | 218,27 | 218,31 | 212,34 | 214,64 | -2,09% | 8.338.211,00 |
| 12.05.2026 | 224,43 | 224,43 | 219,22 | 219,22 | -1,94% | 5.900.192,00 |
| 11.05.2026 | 228,66 | 230,23 | 222,55 | 223,55 | -2,70% | 6.657.097,00 |
| 08.05.2026 | 229,73 | 230,71 | 224,83 | 229,76 | -0,67% | 5.156.573,00 |
| 07.05.2026 | 227,50 | 231,82 | 227,41 | 231,31 | 2,47% | 5.466.778,00 |
| 06.05.2026 | 228,75 | 229,00 | 224,38 | 225,74 | -1,44% | 7.646.351,00 |
| 05.05.2026 | 230,16 | 231,00 | 227,15 | 229,03 | -0,20% | 4.139.221,00 |
| 04.05.2026 | 232,00 | 234,09 | 228,62 | 229,48 | -1,17% | 3.941.092,00 |
| 01.05.2026 | 234,55 | 235,95 | 231,75 | 232,20 | 0,53% | 3.504.990,00 |
| 30.04.2026 | 226,53 | 231,60 | 224,90 | 230,98 | 1,71% | 6.165.560,00 |
| 29.04.2026 | 230,34 | 231,48 | 226,82 | 227,10 | -2,55% | 6.405.357,00 |
| 28.04.2026 | 230,99 | 233,55 | 228,46 | 233,04 | 2,19% | 5.143.370,00 |
| 27.04.2026 | 229,95 | 231,32 | 227,12 | 228,05 | -1,69% | 7.881.092,00 |
| 24.04.2026 | 231,93 | 232,80 | 225,00 | 231,98 | 0,39% | 9.753.871,00 |
| 23.04.2026 | 232,27 | 232,91 | 221,73 | 231,08 | -8,25% | 22.236.280,00 |
| 22.04.2026 | 254,51 | 257,54 | 247,21 | 251,86 | -1,49% | 10.823.568,00 |
| 21.04.2026 | 254,00 | 258,09 | 251,87 | 255,68 | 0,78% | 5.412.705,00 |
| 20.04.2026 | 255,00 | 258,50 | 252,56 | 253,71 | 0,09% | 4.992.843,00 |
| 17.04.2026 | 254,78 | 255,65 | 251,04 | 253,47 | 0,98% | 5.504.418,00 |
| 16.04.2026 | 248,75 | 251,22 | 246,13 | 251,00 | 2,53% | 4.802.223,00 |
| 15.04.2026 | 242,51 | 246,06 | 240,99 | 244,80 | 1,89% | 3.858.274,00 |
| 14.04.2026 | 238,75 | 241,54 | 238,12 | 240,27 | 1,03% | 3.768.164,00 |
| 13.04.2026 | 233,63 | 238,07 | 231,70 | 237,82 | 3,06% | 5.340.480,00 |
| 10.04.2026 | 239,19 | 239,27 | 230,51 | 230,76 | -2,71% | 5.853.234,00 |
| 09.04.2026 | 240,95 | 241,74 | 233,76 | 237,18 | -1,89% | 5.041.482,00 |
| 08.04.2026 | 248,63 | 250,00 | 240,80 | 241,74 | -1,36% | 4.753.526,00 |
| 07.04.2026 | 245,32 | 245,76 | 241,10 | 245,07 | -0,68% | 2.318.276,00 |
| 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 | 2,67% | 13.097.729,00 |
| 23.02.2026 | 254,37 | 255,19 | 220,72 | 223,35 | -13,15% | 19.312.739,00 |
| 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 |