190,440$
-0,19%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 189,60 | 190,96 | 188,60 | 190,80 | 1,22% | 3.693.305,00 |
26.03.2024 | 189,02 | 190,00 | 188,50 | 188,50 | -0,15% | 4.229.535,00 |
25.03.2024 | 190,26 | 190,82 | 188,75 | 188,79 | -1,07% | 3.718.289,00 |
22.03.2024 | 192,00 | 192,99 | 190,51 | 190,84 | -0,55% | 3.988.398,00 |
21.03.2024 | 193,00 | 193,37 | 190,01 | 191,90 | -1,06% | 6.013.561,00 |
20.03.2024 | 192,87 | 193,98 | 191,31 | 193,96 | 0,32% | 3.238.643,00 |
19.03.2024 | 191,49 | 193,58 | 190,28 | 193,34 | 0,86% | 5.317.341,00 |
18.03.2024 | 191,70 | 193,23 | 190,32 | 191,69 | 0,32% | 5.410.562,00 |
15.03.2024 | 191,99 | 193,06 | 190,70 | 191,07 | -1,22% | 8.828.184,00 |
14.03.2024 | 196,95 | 197,75 | 192,12 | 193,43 | -1,66% | 4.109.636,00 |
13.03.2024 | 197,55 | 198,10 | 195,32 | 196,70 | -0,55% | 3.993.258,00 |
12.03.2024 | 192,46 | 199,18 | 192,15 | 197,78 | 3,16% | 5.880.075,00 |
11.03.2024 | 195,09 | 195,38 | 190,88 | 191,73 | -2,15% | 4.725.057,00 |
08.03.2024 | 196,06 | 197,77 | 194,38 | 195,95 | -0,30% | 3.943.113,00 |
07.03.2024 | 197,58 | 198,73 | 196,14 | 196,54 | 0,19% | 4.604.458,00 |
06.03.2024 | 193,50 | 198,13 | 192,96 | 196,16 | 2,19% | 6.945.818,00 |
05.03.2024 | 192,00 | 193,94 | 190,57 | 191,95 | -0,57% | 5.653.641,00 |
04.03.2024 | 187,76 | 193,90 | 187,60 | 193,06 | 2,58% | 7.938.266,00 |
01.03.2024 | 185,49 | 188,38 | 185,18 | 188,20 | 1,71% | 4.018.354,00 |
29.02.2024 | 186,15 | 186,85 | 184,69 | 185,03 | -0,15% | 6.458.487,00 |
28.02.2024 | 184,63 | 185,37 | 183,55 | 185,30 | 0,23% | 3.216.345,00 |
27.02.2024 | 184,16 | 185,13 | 182,62 | 184,87 | 0,40% | 3.641.378,00 |
26.02.2024 | 185,60 | 186,13 | 184,06 | 184,13 | -0,86% | 4.620.815,00 |
23.02.2024 | 184,90 | 186,46 | 184,57 | 185,72 | 0,82% | 3.433.800,00 |
22.02.2024 | 182,45 | 184,55 | 181,93 | 184,21 | 2,51% | 5.078.398,00 |
21.02.2024 | 182,56 | 183,03 | 178,75 | 179,70 | -2,04% | 4.728.473,00 |
20.02.2024 | 187,64 | 188,77 | 183,06 | 183,44 | -2,24% | 4.247.181,00 |
16.02.2024 | 186,63 | 188,95 | 185,95 | 187,64 | 0,41% | 4.842.840,00 |
15.02.2024 | 183,62 | 186,98 | 183,62 | 186,87 | 1,80% | 4.714.301,00 |
14.02.2024 | 185,00 | 185,00 | 182,26 | 183,57 | -0,07% | 3.173.391,00 |
13.02.2024 | 184,28 | 184,77 | 182,36 | 183,70 | -1,32% | 4.290.453,00 |
12.02.2024 | 185,90 | 186,48 | 184,03 | 186,16 | -0,10% | 4.724.021,00 |
09.02.2024 | 184,44 | 187,18 | 183,85 | 186,34 | 1,07% | 5.064.641,00 |
08.02.2024 | 182,63 | 184,55 | 181,49 | 184,36 | 0,34% | 5.161.185,00 |
07.02.2024 | 183,34 | 184,02 | 182,63 | 183,74 | 0,18% | 4.841.188,00 |
06.02.2024 | 183,55 | 184,68 | 183,04 | 183,41 | -0,01% | 3.338.196,00 |
05.02.2024 | 185,51 | 185,78 | 183,26 | 183,42 | -1,28% | 4.379.602,00 |
02.02.2024 | 187,10 | 187,39 | 185,62 | 185,79 | -0,59% | 4.055.411,00 |
01.02.2024 | 183,63 | 187,51 | 182,71 | 186,90 | 1,76% | 4.669.444,00 |
31.01.2024 | 187,05 | 187,65 | 183,14 | 183,66 | -2,24% | 8.876.055,00 |
30.01.2024 | 187,71 | 188,65 | 186,77 | 187,87 | 0,39% | 4.575.058,00 |
29.01.2024 | 187,46 | 189,46 | 186,05 | 187,14 | -0,15% | 6.107.908,00 |
26.01.2024 | 191,31 | 192,39 | 186,16 | 187,42 | -1,58% | 9.895.941,00 |
25.01.2024 | 184,96 | 196,90 | 184,83 | 190,43 | 9,49% | 29.596.239,00 |
24.01.2024 | 174,76 | 174,86 | 172,90 | 173,93 | -0,01% | 9.097.827,00 |
23.01.2024 | 172,90 | 174,02 | 172,48 | 173,94 | 0,64% | 3.983.461,00 |
22.01.2024 | 172,82 | 174,45 | 172,40 | 172,83 | 0,79% | 4.925.964,00 |
19.01.2024 | 170,59 | 171,58 | 169,18 | 171,48 | 2,78% | 6.929.079,00 |
18.01.2024 | 166,49 | 166,99 | 165,04 | 166,84 | 0,46% | 3.776.990,00 |
17.01.2024 | 166,79 | 167,82 | 165,50 | 166,08 | -0,53% | 4.288.604,00 |
16.01.2024 | 165,80 | 167,25 | 165,34 | 166,96 | 0,70% | 4.869.635,00 |
12.01.2024 | 162,97 | 165,98 | 162,36 | 165,80 | 2,24% | 4.958.261,00 |
11.01.2024 | 161,02 | 162,23 | 160,29 | 162,16 | 0,58% | 3.778.395,00 |
10.01.2024 | 160,28 | 161,34 | 159,74 | 161,23 | 0,72% | 2.967.852,00 |
09.01.2024 | 160,00 | 160,48 | 159,51 | 160,08 | -0,66% | 2.617.186,00 |
08.01.2024 | 158,69 | 161,22 | 157,88 | 161,14 | 1,24% | 3.321.698,00 |
05.01.2024 | 159,91 | 160,55 | 158,67 | 159,16 | -1,06% | 4.199.504,00 |
04.01.2024 | 160,22 | 161,81 | 160,17 | 160,86 | 0,47% | 3.212.004,00 |
03.01.2024 | 161,00 | 161,73 | 160,08 | 160,10 | -0,87% | 4.086.065,00 |
02.01.2024 | 162,83 | 163,29 | 160,46 | 161,50 | -1,25% | 3.825.044,00 |
29.12.2023 | 163,75 | 164,18 | 162,83 | 163,55 | -0,12% | 2.526.169,00 |
28.12.2023 | 163,96 | 163,96 | 163,40 | 163,75 | 0,18% | 2.071.313,00 |
27.12.2023 | 163,14 | 163,64 | 162,68 | 163,46 | 0,15% | 3.234.550,00 |
26.12.2023 | 162,23 | 163,31 | 162,05 | 163,21 | 0,66% | 1.772.443,00 |
22.12.2023 | 161,10 | 162,41 | 161,00 | 162,14 | 0,85% | 2.442.715,00 |
21.12.2023 | 160,59 | 161,08 | 159,53 | 160,78 | 0,46% | 2.982.924,00 |
20.12.2023 | 161,29 | 161,80 | 160,01 | 160,05 | -0,93% | 4.865.797,00 |
19.12.2023 | 161,80 | 162,28 | 161,32 | 161,56 | -0,73% | 3.766.591,00 |
18.12.2023 | 162,23 | 163,33 | 161,58 | 162,74 | 0,31% | 3.677.533,00 |
15.12.2023 | 162,30 | 164,09 | 162,04 | 162,23 | -0,42% | 11.016.108,00 |
14.12.2023 | 162,93 | 163,50 | 160,15 | 162,91 | -0,43% | 6.129.804,00 |
13.12.2023 | 164,37 | 164,97 | 162,74 | 163,62 | -0,66% | 4.989.141,00 |
12.12.2023 | 163,27 | 166,34 | 162,92 | 164,71 | 0,73% | 5.292.290,00 |
11.12.2023 | 162,68 | 163,65 | 161,95 | 163,51 | 0,96% | 6.077.207,00 |
08.12.2023 | 160,00 | 162,04 | 160,00 | 161,96 | 1,09% | 4.561.342,00 |
07.12.2023 | 161,00 | 161,47 | 159,97 | 160,22 | -0,04% | 3.665.498,00 |
06.12.2023 | 161,59 | 162,36 | 160,01 | 160,28 | -0,69% | 3.555.863,00 |
05.12.2023 | 160,76 | 162,47 | 160,72 | 161,39 | 0,18% | 4.556.668,00 |
04.12.2023 | 160,29 | 162,79 | 160,29 | 161,10 | 0,34% | 5.779.017,00 |
01.12.2023 | 158,41 | 160,59 | 158,00 | 160,55 | 1,26% | 4.871.860,00 |
30.11.2023 | 156,95 | 158,60 | 156,89 | 158,56 | 1,37% | 6.740.622,00 |
29.11.2023 | 156,15 | 157,51 | 156,02 | 156,41 | 0,49% | 3.568.887,00 |
28.11.2023 | 155,44 | 155,75 | 154,86 | 155,65 | 0,05% | 2.666.182,00 |
27.11.2023 | 154,99 | 156,13 | 154,75 | 155,57 | 0,25% | 4.053.093,00 |
24.11.2023 | 155,13 | 155,40 | 153,92 | 155,18 | 0,03% | 1.799.161,00 |
22.11.2023 | 154,50 | 155,71 | 154,16 | 155,13 | 0,79% | 3.045.091,00 |
21.11.2023 | 154,60 | 154,66 | 153,51 | 153,91 | -0,29% | 2.859.508,00 |
20.11.2023 | 152,51 | 154,68 | 152,35 | 154,35 | 0,95% | 3.658.936,00 |
17.11.2023 | 153,29 | 153,50 | 152,46 | 152,89 | -0,11% | 4.426.676,00 |
16.11.2023 | 153,00 | 153,35 | 152,13 | 153,06 | 0,31% | 3.519.172,00 |
15.11.2023 | 150,40 | 153,22 | 150,40 | 152,58 | 1,44% | 4.632.519,00 |
14.11.2023 | 149,45 | 150,81 | 149,05 | 150,41 | 1,56% | 4.321.940,00 |
13.11.2023 | 148,46 | 148,49 | 147,35 | 148,10 | -0,62% | 2.647.288,00 |
10.11.2023 | 147,44 | 149,17 | 146,85 | 149,02 | 1,64% | 3.179.541,00 |
09.11.2023 | 146,55 | 146,99 | 145,28 | 146,62 | -0,95% | 3.412.713,00 |
08.11.2023 | 149,25 | 149,68 | 147,59 | 148,03 | -0,54% | 3.618.588,00 |
07.11.2023 | 149,03 | 149,28 | 148,03 | 148,83 | -0,09% | 3.549.853,00 |
06.11.2023 | 147,89 | 149,23 | 147,85 | 148,97 | 0,72% | 4.597.249,00 |
03.11.2023 | 147,45 | 148,45 | 147,28 | 147,90 | 0,61% | 3.510.495,00 |
02.11.2023 | 145,77 | 147,10 | 144,84 | 147,01 | 1,11% | 3.902.657,00 |