258,859$
0,07%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 258,75 | 260,12 | 257,10 | 259,06 | 0,14% | 9.668.923,00 |
| 29.05.2025 | 261,13 | 261,13 | 256,77 | 258,69 | -0,60% | 2.295.228,00 |
| 28.05.2025 | 262,81 | 265,00 | 259,94 | 260,24 | -1,14% | 2.318.437,00 |
| 27.05.2025 | 261,00 | 263,79 | 259,63 | 263,23 | 1,78% | 3.284.216,00 |
| 23.05.2025 | 258,58 | 259,87 | 255,79 | 258,63 | 0,10% | 2.722.721,00 |
| 22.05.2025 | 260,79 | 261,27 | 257,91 | 258,37 | -0,96% | 3.091.253,00 |
| 21.05.2025 | 264,51 | 265,65 | 260,41 | 260,87 | -2,28% | 3.753.904,00 |
| 20.05.2025 | 267,40 | 269,28 | 265,62 | 266,95 | -0,54% | 2.437.860,00 |
| 19.05.2025 | 265,45 | 269,14 | 265,08 | 268,41 | 0,62% | 3.198.903,00 |
| 16.05.2025 | 266,35 | 267,98 | 264,59 | 266,76 | 0,03% | 3.817.937,00 |
| 15.05.2025 | 258,99 | 267,43 | 258,61 | 266,68 | 3,44% | 4.856.276,00 |
| 14.05.2025 | 257,59 | 260,55 | 256,22 | 257,82 | -0,30% | 3.635.124,00 |
| 13.05.2025 | 254,17 | 259,58 | 252,88 | 258,59 | 1,93% | 3.521.389,00 |
| 12.05.2025 | 252,50 | 253,81 | 244,65 | 253,69 | 1,80% | 4.609.520,00 |
| 09.05.2025 | 252,51 | 253,00 | 247,64 | 249,20 | -1,94% | 2.901.346,00 |
| 08.05.2025 | 255,00 | 256,52 | 253,25 | 254,14 | 0,30% | 3.637.012,00 |
| 07.05.2025 | 249,31 | 254,47 | 248,83 | 253,37 | 1,71% | 3.400.001,00 |
| 06.05.2025 | 247,69 | 250,19 | 246,11 | 249,12 | -0,02% | 2.900.556,00 |
| 05.05.2025 | 243,76 | 249,80 | 243,64 | 249,18 | 1,48% | 4.138.168,00 |
| 02.05.2025 | 243,13 | 245,69 | 241,33 | 245,55 | 2,46% | 3.731.946,00 |
| 01.05.2025 | 241,37 | 242,37 | 237,95 | 239,66 | -0,89% | 4.243.294,00 |
| 30.04.2025 | 236,73 | 242,47 | 234,34 | 241,82 | 1,02% | 5.142.993,00 |
| 29.04.2025 | 237,00 | 239,98 | 236,14 | 239,39 | 1,37% | 3.426.508,00 |
| 28.04.2025 | 232,98 | 236,63 | 232,07 | 236,16 | 1,61% | 3.653.461,00 |
| 25.04.2025 | 228,95 | 233,36 | 226,32 | 232,41 | 1,34% | 6.700.068,00 |
| 24.04.2025 | 231,18 | 232,78 | 224,44 | 229,33 | -6,58% | 15.428.144,00 |
| 23.04.2025 | 246,00 | 249,34 | 243,66 | 245,48 | 1,90% | 7.948.259,00 |
| 22.04.2025 | 238,50 | 242,64 | 238,02 | 240,90 | 1,98% | 4.232.658,00 |
| 21.04.2025 | 238,07 | 240,80 | 232,93 | 236,22 | -1,08% | 4.908.923,00 |
| 17.04.2025 | 239,68 | 241,77 | 237,40 | 238,81 | 0,10% | 4.635.204,00 |
| 16.04.2025 | 240,70 | 243,30 | 235,89 | 238,57 | -0,88% | 4.870.299,00 |
| 15.04.2025 | 239,55 | 241,53 | 238,27 | 240,70 | 0,69% | 3.363.708,00 |
| 14.04.2025 | 239,07 | 241,77 | 236,73 | 239,06 | 1,52% | 3.321.717,00 |
| 11.04.2025 | 229,72 | 237,58 | 227,51 | 235,48 | 2,58% | 4.325.895,00 |
| 10.04.2025 | 232,42 | 232,57 | 222,02 | 229,55 | -2,45% | 5.656.108,00 |
| 09.04.2025 | 215,16 | 236,30 | 215,16 | 235,31 | 6,46% | 7.302.808,00 |
| 08.04.2025 | 232,77 | 233,05 | 217,28 | 221,03 | -2,10% | 6.849.996,00 |
| 07.04.2025 | 218,57 | 232,29 | 214,50 | 225,78 | -0,75% | 7.797.889,00 |
| 04.04.2025 | 238,00 | 240,16 | 226,88 | 227,48 | -6,58% | 7.407.096,00 |
| 03.04.2025 | 242,71 | 250,61 | 242,53 | 243,49 | -2,60% | 5.309.626,00 |
| 02.04.2025 | 248,18 | 252,79 | 247,23 | 249,98 | -0,14% | 4.080.832,00 |
| 01.04.2025 | 247,68 | 250,62 | 243,49 | 250,34 | 0,68% | 4.413.139,00 |
| 31.03.2025 | 242,74 | 250,89 | 242,49 | 248,66 | 1,91% | 6.794.972,00 |
| 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 |