Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 119,46 | 121,10 | 0,00 | 118,98 | -2,88% | - |
| 25.02.2021 | 123,59 | 124,35 | 122,34 | 122,51 | -0,57% | - |
| 24.02.2021 | 122,10 | 123,49 | 122,04 | 123,21 | 2,05% | - |
| 23.02.2021 | 120,44 | 121,36 | 0,00 | 120,74 | -0,13% | - |
| 22.02.2021 | 119,09 | 121,12 | 119,04 | 120,90 | 1,63% | - |
| 19.02.2021 | 119,73 | 119,86 | 118,39 | 118,96 | -1,48% | - |
| 18.02.2021 | 120,08 | 120,93 | 119,92 | 120,75 | 0,67% | - |
| 17.02.2021 | 119,80 | 120,08 | 0,00 | 119,95 | -0,10% | - |
| 16.02.2021 | 119,73 | 120,32 | 119,45 | 120,08 | -0,62% | - |
| 12.02.2021 | 120,94 | 121,36 | 120,10 | 120,82 | -0,08% | - |
| 11.02.2021 | 121,27 | 121,39 | 120,63 | 120,92 | -1,09% | - |
| 10.02.2021 | 122,36 | 122,80 | 121,21 | 122,25 | 0,12% | - |
| 09.02.2021 | 121,66 | 122,59 | 121,58 | 122,10 | -1,16% | - |
| 08.02.2021 | 122,95 | 123,61 | 0,00 | 123,53 | 1,43% | - |
| 05.02.2021 | 121,23 | 121,80 | 120,91 | 121,79 | 0,64% | - |
| 04.02.2021 | 120,17 | 121,08 | 120,10 | 121,01 | 1,60% | - |
| 03.02.2021 | 118,31 | 119,75 | 118,25 | 119,11 | -0,31% | - |
| 02.02.2021 | 120,23 | 120,32 | 119,41 | 119,47 | -0,84% | - |
| 01.02.2021 | 118,92 | 120,95 | 118,76 | 120,48 | 1,24% | - |
| 29.01.2021 | 120,80 | 121,01 | 0,00 | 119,01 | -0,88% | - |
| 28.01.2021 | 121,16 | 121,38 | 120,05 | 120,06 | -2,04% | - |
| 27.01.2021 | 122,94 | 124,78 | 122,34 | 122,56 | 0,08% | - |
| 26.01.2021 | 118,90 | 122,60 | 118,74 | 122,46 | 3,19% | - |
| 25.01.2021 | 118,68 | 118,69 | 118,68 | 118,68 | 0,06% | - |
| 22.01.2021 | 117,94 | 119,87 | 117,54 | 118,61 | -10,00% | - |
| 21.01.2021 | 131,44 | 132,23 | 130,44 | 131,80 | 1,21% | - |
| 20.01.2021 | 130,10 | 130,66 | 128,58 | 130,23 | 0,85% | - |
| 19.01.2021 | 128,89 | 129,48 | 128,41 | 129,13 | 0,67% | - |
| 15.01.2021 | 127,87 | 128,97 | 127,81 | 128,26 | -0,49% | - |
| 14.01.2021 | 129,13 | 130,16 | 128,60 | 128,90 | 1,48% | - |
| 13.01.2021 | 128,30 | 128,31 | 126,45 | 127,01 | -1,70% | - |
| 12.01.2021 | 129,37 | 129,55 | 127,97 | 129,21 | 0,53% | - |
| 11.01.2021 | 128,52 | 128,53 | 128,51 | 128,52 | -0,18% | - |
| 08.01.2021 | 127,96 | 129,08 | 127,01 | 128,76 | -0,22% | - |
| 07.01.2021 | 129,05 | 129,05 | 129,04 | 129,05 | -0,34% | - |
| 06.01.2021 | 129,67 | 131,87 | 129,07 | 129,49 | 2,75% | - |
| 05.01.2021 | 124,95 | 126,69 | 124,60 | 126,02 | 1,75% | - |
| 04.01.2021 | 124,69 | 124,78 | 123,07 | 123,85 | -1,56% | - |
| 31.12.2020 | 124,39 | 125,90 | 124,23 | 125,82 | 1,19% | - |
| 30.12.2020 | 124,32 | 124,84 | 124,18 | 124,34 | 0,41% | - |
| 29.12.2020 | 124,83 | 124,84 | 123,22 | 123,83 | -0,80% | - |
| 28.12.2020 | 126,57 | 126,58 | 124,46 | 124,83 | -0,22% | - |
| 24.12.2020 | 124,71 | 127,09 | 124,21 | 125,11 | 0,79% | - |
| 23.12.2020 | 124,44 | 124,95 | 124,05 | 124,12 | 0,35% | - |
| 22.12.2020 | 122,70 | 124,23 | 122,51 | 123,69 | 0,37% | - |
| 21.12.2020 | 122,09 | 123,59 | 121,78 | 123,23 | -3,16% | - |
| 18.12.2020 | 125,24 | 128,95 | 124,99 | 127,25 | -1,94% | - |
| 17.12.2020 | 125,45 | 129,76 | 125,43 | 129,76 | 2,80% | - |
| 16.12.2020 | 126,29 | 128,88 | 125,30 | 126,22 | 0,37% | - |
| 15.12.2020 | 123,73 | 125,87 | 123,45 | 125,76 | -5,80% | - |
| 14.12.2020 | 123,86 | 133,50 | 123,86 | 133,50 | 6,78% | - |
| 11.12.2020 | 124,74 | 126,04 | 124,20 | 125,02 | -0,96% | - |
| 10.12.2020 | 126,03 | 126,67 | 0,00 | 126,24 | 5,24% | - |
| 09.12.2020 | 126,68 | 126,81 | 119,95 | 119,95 | -4,56% | - |
| 08.12.2020 | 125,77 | 126,34 | 125,36 | 125,69 | 0,55% | - |
| 07.12.2020 | 126,35 | 126,74 | 124,63 | 125,00 | -3,23% | - |
| 04.12.2020 | 127,19 | 129,18 | 123,10 | 129,18 | 3,46% | - |
| 03.12.2020 | 123,62 | 124,86 | 123,62 | 124,86 | 1,31% | - |
| 02.12.2020 | 123,40 | 124,66 | 123,18 | 123,25 | -33,17% | - |
| 01.12.2020 | 123,30 | 184,43 | 120,94 | 184,43 | 49,35% | - |
| 30.11.2020 | 123,32 | 126,98 | 123,32 | 123,49 | -0,73% | - |
| 27.11.2020 | 124,56 | 128,15 | 122,74 | 124,40 | 0,14% | - |
| 25.11.2020 | 124,04 | 124,33 | 123,27 | 124,23 | -0,16% | - |
| 24.11.2020 | 122,73 | 124,72 | 122,61 | 124,42 | 3,63% | - |
| 23.11.2020 | 120,06 | 120,07 | 120,05 | 120,07 | 2,72% | - |
| 20.11.2020 | 116,77 | 116,89 | 116,74 | 116,89 | -0,25% | - |
| 19.11.2020 | 116,56 | 117,44 | 116,29 | 117,19 | 0,37% | - |
| 18.11.2020 | 116,89 | 116,89 | 116,75 | 116,75 | -0,85% | - |
| 17.11.2020 | 117,57 | 118,54 | 0,00 | 117,75 | -0,57% | - |
| 16.11.2020 | 118,36 | 118,42 | 0,00 | 118,42 | 1,35% | - |
| 13.11.2020 | 115,93 | 117,38 | 115,79 | 116,85 | 2,04% | - |
| 12.11.2020 | 115,45 | 116,02 | 113,48 | 114,51 | -2,27% | - |
| 11.11.2020 | 116,70 | 117,95 | 116,24 | 117,16 | -0,72% | - |
| 10.11.2020 | 116,71 | 118,17 | 0,00 | 118,01 | 2,04% | - |
| 09.11.2020 | 116,72 | 117,49 | 115,38 | 115,66 | 1,34% | - |
| 06.11.2020 | 117,88 | 117,88 | 113,56 | 114,13 | -0,53% | - |
| 05.11.2020 | 113,72 | 115,29 | 113,72 | 114,74 | 2,58% | - |
| 04.11.2020 | 112,86 | 113,89 | 111,75 | 111,85 | -2,19% | - |
| 03.11.2020 | 114,67 | 115,65 | 0,00 | 114,35 | 1,12% | - |
| 02.11.2020 | 0,00 | 113,81 | 0,00 | 113,08 | 1,56% | - |
| 30.10.2020 | 0,00 | 111,79 | 0,00 | 111,35 | 1,94% | - |
| 29.10.2020 | 107,93 | 109,65 | 107,14 | 109,23 | 2,41% | - |
| 28.10.2020 | 108,14 | 108,24 | 105,93 | 106,65 | -3,53% | - |
| 27.10.2020 | 110,56 | 110,56 | 110,55 | 110,55 | -1,36% | - |
| 26.10.2020 | 113,74 | 113,76 | 111,88 | 112,08 | -3,36% | - |
| 23.10.2020 | 116,29 | 116,47 | 115,54 | 115,98 | 0,17% | - |
| 22.10.2020 | 0,00 | 116,07 | 0,00 | 115,78 | 0,60% | - |
| 21.10.2020 | 117,37 | 117,64 | 114,83 | 115,09 | -1,96% | - |
| 20.10.2020 | 0,00 | 118,66 | 0,00 | 117,39 | -6,45% | - |
| 19.10.2020 | 0,00 | 126,83 | 0,00 | 125,49 | -0,31% | - |
| 16.10.2020 | 125,06 | 126,42 | 0,00 | 125,88 | 0,80% | - |
| 15.10.2020 | 124,99 | 125,22 | 124,34 | 124,88 | -0,94% | - |
| 14.10.2020 | 126,17 | 126,93 | 125,69 | 126,07 | 0,67% | - |
| 13.10.2020 | 125,36 | 125,88 | 124,48 | 125,22 | -1,49% | - |
| 12.10.2020 | 127,61 | 127,78 | 126,47 | 127,12 | -0,47% | - |
| 09.10.2020 | 129,63 | 129,80 | 127,61 | 127,73 | -2,75% | - |
| 08.10.2020 | 0,00 | 134,23 | 0,00 | 131,34 | 5,80% | - |
| 07.10.2020 | 123,14 | 124,39 | 122,99 | 124,14 | 1,62% | - |
| 06.10.2020 | 122,84 | 124,84 | 121,58 | 122,16 | 0,13% | - |
| 05.10.2020 | 121,42 | 122,21 | 121,07 | 122,00 | 0,97% | - |