243,887$
-0,94%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 246,27 | 247,57 | 242,07 | 244,00 | -0,90% | 3.125.594,00 |
| 27.03.2025 | 249,47 | 250,30 | 245,73 | 246,21 | -1,65% | 2.889.328,00 |
| 26.03.2025 | 251,25 | 254,32 | 249,53 | 250,34 | 0,18% | 4.452.220,00 |
| 25.03.2025 | 248,36 | 250,90 | 248,20 | 249,90 | 0,58% | 3.133.809,00 |
| 24.03.2025 | 247,31 | 248,82 | 245,97 | 248,45 | 1,88% | 4.753.331,00 |
| 21.03.2025 | 241,69 | 245,21 | 238,50 | 243,87 | 0,23% | 9.580.084,00 |
| 20.03.2025 | 244,24 | 246,80 | 237,22 | 243,32 | -3,56% | 7.026.796,00 |
| 19.03.2025 | 248,33 | 253,66 | 246,64 | 252,29 | 2,16% | 3.853.598,00 |
| 18.03.2025 | 252,51 | 252,57 | 245,12 | 246,95 | -2,38% | 4.172.239,00 |
| 17.03.2025 | 249,25 | 254,63 | 249,00 | 252,97 | 1,86% | 3.234.149,00 |
| 14.03.2025 | 242,75 | 248,95 | 241,68 | 248,35 | 1,04% | 4.045.284,00 |
| 13.03.2025 | 248,80 | 249,27 | 243,04 | 245,80 | -1,53% | 3.862.416,00 |
| 12.03.2025 | 250,35 | 253,13 | 245,53 | 249,63 | 0,27% | 3.849.206,00 |
| 11.03.2025 | 255,99 | 256,70 | 245,86 | 248,95 | -3,09% | 5.630.570,00 |
| 10.03.2025 | 261,14 | 266,45 | 254,75 | 256,90 | -1,77% | 8.165.503,00 |
| 07.03.2025 | 245,95 | 261,96 | 245,18 | 261,54 | 5,17% | 6.700.184,00 |
| 06.03.2025 | 250,00 | 252,10 | 246,80 | 248,69 | -1,06% | 3.254.358,00 |
| 05.03.2025 | 251,00 | 252,74 | 247,01 | 251,35 | -0,73% | 4.009.813,00 |
| 04.03.2025 | 248,17 | 255,48 | 248,10 | 253,21 | 1,21% | 5.342.106,00 |
| 03.03.2025 | 254,74 | 255,99 | 248,25 | 250,19 | -0,89% | 2.977.699,00 |
| 28.02.2025 | 250,86 | 252,81 | 246,54 | 252,44 | -0,31% | 7.988.809,00 |
| 27.02.2025 | 255,22 | 257,63 | 253,05 | 253,23 | -1,02% | 3.402.234,00 |
| 26.02.2025 | 258,10 | 258,33 | 254,41 | 255,84 | -0,74% | 3.460.124,00 |
| 25.02.2025 | 261,08 | 263,48 | 256,77 | 257,75 | -1,57% | 6.292.487,00 |
| 24.02.2025 | 261,50 | 263,85 | 259,58 | 261,87 | 0,15% | 4.398.107,00 |
| 21.02.2025 | 263,85 | 264,83 | 261,10 | 261,48 | -1,23% | 5.667.874,00 |
| 20.02.2025 | 263,65 | 265,09 | 262,15 | 264,74 | 0,16% | 4.884.805,00 |
| 19.02.2025 | 262,05 | 264,36 | 260,09 | 264,32 | 0,48% | 3.718.678,00 |
| 18.02.2025 | 261,93 | 263,97 | 259,83 | 263,07 | 1,84% | 4.262.812,00 |
| 17.02.2025 | 258,69 | 259,35 | 258,27 | 258,30 | -1,14% | - |
| 14.02.2025 | 259,00 | 261,94 | 257,91 | 261,28 | 0,81% | 3.925.277,00 |
| 13.02.2025 | 255,66 | 259,28 | 254,41 | 259,19 | 1,32% | 4.531.538,00 |
| 12.02.2025 | 253,01 | 256,40 | 252,02 | 255,81 | 0,44% | 3.075.308,00 |
| 11.02.2025 | 251,25 | 256,75 | 250,58 | 254,70 | 2,18% | 4.801.550,00 |
| 10.02.2025 | 251,95 | 251,95 | 246,87 | 249,27 | -1,22% | 3.564.400,00 |
| 07.02.2025 | 255,28 | 256,93 | 252,02 | 252,34 | -0,43% | 3.370.284,00 |
| 06.02.2025 | 262,98 | 263,38 | 252,73 | 253,44 | -3,74% | 6.128.293,00 |
| 05.02.2025 | 265,71 | 265,72 | 261,18 | 263,30 | -0,44% | 6.165.096,00 |
| 04.02.2025 | 260,01 | 265,25 | 258,12 | 264,46 | 1,43% | 6.077.652,00 |
| 03.02.2025 | 252,40 | 262,06 | 251,84 | 260,73 | 1,97% | 8.408.523,00 |
| 31.01.2025 | 256,05 | 257,23 | 251,89 | 255,70 | -1,00% | 7.203.519,00 |
| 30.01.2025 | 249,78 | 261,80 | 247,01 | 258,27 | 12,96% | 15.381.890,00 |
| 29.01.2025 | 225,50 | 229,47 | 223,73 | 228,63 | 1,32% | 7.079.804,00 |
| 28.01.2025 | 224,18 | 225,77 | 221,77 | 225,66 | 0,68% | 4.485.429,00 |
| 27.01.2025 | 222,50 | 224,30 | 219,84 | 224,13 | -0,30% | 4.898.355,00 |
| 24.01.2025 | 225,27 | 226,81 | 223,80 | 224,80 | -0,55% | 3.233.293,00 |
| 23.01.2025 | 223,71 | 226,04 | 223,15 | 226,04 | 1,25% | 3.619.651,00 |
| 22.01.2025 | 221,20 | 224,40 | 220,35 | 223,26 | -0,45% | 4.759.490,00 |
| 21.01.2025 | 224,99 | 227,45 | 222,83 | 224,26 | -0,24% | 3.982.203,00 |
| 17.01.2025 | 225,96 | 225,96 | 223,64 | 224,79 | 0,96% | 5.506.837,00 |
| 16.01.2025 | 219,50 | 222,68 | 217,38 | 222,66 | 1,20% | 3.329.060,00 |
| 15.01.2025 | 220,87 | 221,68 | 218,01 | 220,03 | 1,05% | 2.951.825,00 |
| 14.01.2025 | 218,00 | 218,13 | 214,61 | 217,75 | 0,16% | 3.485.829,00 |
| 13.01.2025 | 217,89 | 219,59 | 214,75 | 217,40 | -1,07% | 3.716.816,00 |
| 10.01.2025 | 222,00 | 222,43 | 216,80 | 219,75 | -1,54% | 3.570.497,00 |
| 08.01.2025 | 223,91 | 224,90 | 220,83 | 223,18 | -0,35% | 2.619.768,00 |
| 07.01.2025 | 223,51 | 226,71 | 222,83 | 223,96 | 0,58% | 3.299.701,00 |
| 06.01.2025 | 223,13 | 224,35 | 220,75 | 222,67 | 0,01% | 2.847.128,00 |
| 03.01.2025 | 220,55 | 223,66 | 220,55 | 222,65 | 1,23% | 3.873.578,00 |
| 02.01.2025 | 221,82 | 222,49 | 217,60 | 219,94 | 0,05% | 2.579.498,00 |
| 31.12.2024 | 220,72 | 221,05 | 218,44 | 219,83 | -0,19% | 2.270.512,00 |
| 30.12.2024 | 220,54 | 221,59 | 217,65 | 220,25 | -1,14% | 2.095.565,00 |
| 27.12.2024 | 223,14 | 224,42 | 221,41 | 222,78 | -0,94% | 1.810.760,00 |
| 26.12.2024 | 223,17 | 225,40 | 222,55 | 224,89 | 0,21% | 3.287.238,00 |
| 24.12.2024 | 222,27 | 224,45 | 221,54 | 224,41 | 1,12% | 1.186.216,00 |
| 23.12.2024 | 222,81 | 223,74 | 221,08 | 221,93 | -0,64% | 2.988.137,00 |
| 20.12.2024 | 222,73 | 227,69 | 221,68 | 223,36 | -0,25% | 12.423.200,00 |
| 19.12.2024 | 224,69 | 226,20 | 222,98 | 223,92 | 1,70% | 4.430.120,00 |
| 18.12.2024 | 229,04 | 229,04 | 220,03 | 220,17 | -3,84% | 4.152.517,00 |
| 17.12.2024 | 229,23 | 230,20 | 227,62 | 228,97 | -0,16% | 3.651.346,00 |
| 16.12.2024 | 230,80 | 231,03 | 226,88 | 229,33 | -0,65% | 3.610.257,00 |
| 13.12.2024 | 232,25 | 233,77 | 230,26 | 230,82 | -0,62% | 2.757.683,00 |
| 12.12.2024 | 230,45 | 233,89 | 230,38 | 232,26 | 0,93% | 4.515.741,00 |
| 11.12.2024 | 232,85 | 233,00 | 229,13 | 230,12 | -0,69% | 3.872.680,00 |
| 10.12.2024 | 229,21 | 234,39 | 227,80 | 231,72 | 0,75% | 4.769.531,00 |
| 09.12.2024 | 238,10 | 239,35 | 228,91 | 230,00 | -3,38% | 4.970.449,00 |
| 06.12.2024 | 234,43 | 238,38 | 234,22 | 238,04 | 1,40% | 4.028.430,00 |
| 05.12.2024 | 233,73 | 236,52 | 233,46 | 234,75 | 0,54% | 4.791.116,00 |
| 04.12.2024 | 229,87 | 233,74 | 229,35 | 233,49 | 1,96% | 4.104.195,00 |
| 03.12.2024 | 227,30 | 229,11 | 226,67 | 229,00 | 0,71% | 3.163.815,00 |
| 02.12.2024 | 227,46 | 228,38 | 225,51 | 227,39 | -0,01% | 2.656.181,00 |
| 29.11.2024 | 227,75 | 230,36 | 227,19 | 227,41 | 0,22% | 2.640.253,00 |
| 27.11.2024 | 228,83 | 229,19 | 224,27 | 226,92 | -0,83% | 2.995.121,00 |
| 26.11.2024 | 226,58 | 228,98 | 225,51 | 228,83 | 1,19% | 4.449.543,00 |
| 25.11.2024 | 223,50 | 226,42 | 222,65 | 226,13 | 1,42% | 7.189.260,00 |
| 22.11.2024 | 223,35 | 227,20 | 220,89 | 222,97 | 0,26% | 5.320.740,00 |
| 21.11.2024 | 215,51 | 222,63 | 215,27 | 222,40 | 3,63% | 5.236.434,00 |
| 20.11.2024 | 211,03 | 214,96 | 209,77 | 214,60 | 2,07% | 4.562.901,00 |
| 19.11.2024 | 206,51 | 210,33 | 206,19 | 210,25 | 1,04% | 2.860.746,00 |
| 18.11.2024 | 207,00 | 208,41 | 205,37 | 208,09 | 1,51% | 3.406.045,00 |
| 15.11.2024 | 207,46 | 208,49 | 204,07 | 204,99 | -1,91% | 3.986.460,00 |
| 14.11.2024 | 210,00 | 210,50 | 206,35 | 208,99 | -0,92% | 6.372.853,00 |
| 13.11.2024 | 209,50 | 211,41 | 209,07 | 210,92 | 0,03% | 3.247.830,00 |
| 12.11.2024 | 211,90 | 213,03 | 209,06 | 210,86 | -1,27% | 2.818.216,00 |
| 11.11.2024 | 214,40 | 215,41 | 213,48 | 213,57 | -0,07% | 3.012.987,00 |
| 08.11.2024 | 214,16 | 216,70 | 212,78 | 213,72 | 0,01% | 3.201.038,00 |
| 07.11.2024 | 213,64 | 214,52 | 211,93 | 213,69 | 0,04% | 3.675.812,00 |
| 06.11.2024 | 213,48 | 214,33 | 210,37 | 213,60 | 2,91% | 3.934.386,00 |
| 05.11.2024 | 206,17 | 208,12 | 205,57 | 207,57 | 0,61% | 2.441.535,00 |
| 04.11.2024 | 207,65 | 207,70 | 205,80 | 206,32 | -0,93% | 2.594.119,00 |