258,768$
0,86%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 256,44 | 259,40 | 252,21 | 258,85 | 0,90% | 8.760,00 |
| 05.03.2026 | 249,50 | 260,38 | 249,00 | 256,55 | 2,60% | 8.760,00 |
| 04.03.2026 | 245,75 | 250,85 | 244,96 | 250,06 | 1,95% | 6.074.792,00 |
| 03.03.2026 | 236,35 | 246,09 | 234,29 | 245,28 | 2,47% | 6.827.238,00 |
| 02.03.2026 | 235,70 | 240,78 | 233,78 | 239,37 | -0,35% | 6.158.737,00 |
| 27.02.2026 | 238,07 | 240,21 | 234,57 | 240,21 | -0,74% | 6.534.043,00 |
| 26.02.2026 | 239,71 | 247,49 | 238,95 | 242,01 | 1,88% | 7.308.901,00 |
| 25.02.2026 | 233,22 | 239,55 | 231,22 | 237,54 | 3,58% | 8.420.924,00 |
| 24.02.2026 | 227,80 | 236,59 | 223,63 | 229,32 | 2,67% | 13.099.357,00 |
| 23.02.2026 | 254,37 | 255,19 | 220,72 | 223,35 | -13,15% | 19.340.828,00 |
| 20.02.2026 | 255,20 | 259,04 | 253,80 | 257,16 | 0,34% | 4.708.550,00 |
| 19.02.2026 | 256,00 | 258,28 | 253,51 | 256,28 | -1,73% | 4.948.700,00 |
| 18.02.2026 | 258,64 | 261,11 | 256,25 | 260,79 | 0,96% | 3.949.229,00 |
| 17.02.2026 | 259,20 | 260,70 | 254,65 | 258,31 | -1,55% | 4.929.733,00 |
| 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% | 12.565.380,00 |
| 11.02.2026 | 292,34 | 293,50 | 272,36 | 272,81 | -6,50% | 7.628.244,00 |
| 10.02.2026 | 294,99 | 297,61 | 290,33 | 291,76 | -1,55% | 3.837.343,00 |
| 09.02.2026 | 295,91 | 297,72 | 291,42 | 296,34 | -0,87% | 4.627.815,00 |
| 06.02.2026 | 292,50 | 299,89 | 290,66 | 298,93 | 3,12% | 3.744.313,00 |
| 05.02.2026 | 286,10 | 291,81 | 285,10 | 289,89 | 0,29% | 5.532.797,00 |
| 04.02.2026 | 291,41 | 291,41 | 278,96 | 289,05 | -1,79% | 8.708.033,00 |
| 03.02.2026 | 312,40 | 312,98 | 283,85 | 294,31 | -6,49% | 11.466.529,00 |
| 02.02.2026 | 307,51 | 316,64 | 306,41 | 314,73 | 2,62% | 4.581.189,00 |
| 30.01.2026 | 307,60 | 307,78 | 299,73 | 306,70 | -0,82% | 5.940.669,00 |
| 29.01.2026 | 317,86 | 319,90 | 303,47 | 309,24 | 5,13% | 10.124.929,00 |
| 28.01.2026 | 294,17 | 295,95 | 291,26 | 294,16 | 0,10% | 5.790.347,00 |
| 27.01.2026 | 297,16 | 297,33 | 293,27 | 293,86 | -0,83% | 2.954.936,00 |
| 26.01.2026 | 293,16 | 296,82 | 293,14 | 296,33 | 1,33% | 3.726.890,00 |
| 23.01.2026 | 294,07 | 294,33 | 289,79 | 292,44 | -0,76% | 3.298.424,00 |
| 22.01.2026 | 299,42 | 300,92 | 293,53 | 294,67 | -0,96% | 3.670.152,00 |
| 21.01.2026 | 292,76 | 297,67 | 292,51 | 297,54 | 2,12% | 5.185.023,00 |
| 20.01.2026 | 301,60 | 301,60 | 290,16 | 291,35 | -3,47% | 7.275.490,00 |
| 19.01.2026 | 299,62 | 301,89 | 299,32 | 301,82 | -1,26% | - |
| 16.01.2026 | 301,00 | 307,45 | 300,78 | 305,67 | 2,59% | 6.199.635,00 |
| 15.01.2026 | 309,00 | 311,88 | 297,04 | 297,95 | -3,59% | 4.932.480,00 |
| 14.01.2026 | 303,50 | 309,19 | 301,50 | 309,03 | 1,94% | 3.768.750,00 |
| 13.01.2026 | 311,23 | 312,81 | 301,87 | 303,16 | -2,89% | 4.479.306,00 |
| 12.01.2026 | 302,05 | 312,33 | 299,96 | 312,18 | 2,62% | 3.795.451,00 |
| 09.01.2026 | 302,70 | 307,00 | 302,00 | 304,22 | 0,50% | 2.716.478,00 |
| 08.01.2026 | 295,50 | 303,67 | 295,00 | 302,72 | 2,02% | 3.313.855,00 |
| 07.01.2026 | 302,39 | 304,31 | 296,35 | 296,73 | -1,90% | 2.799.444,00 |
| 06.01.2026 | 295,00 | 303,04 | 294,42 | 302,47 | 2,54% | 4.139.791,00 |
| 05.01.2026 | 295,77 | 299,19 | 294,25 | 294,97 | 1,19% | 4.152.083,00 |
| 02.01.2026 | 297,45 | 297,57 | 289,00 | 291,50 | -1,59% | 4.608.633,00 |
| 31.12.2025 | 301,76 | 301,85 | 295,87 | 296,21 | -1,93% | 3.430.133,00 |
| 30.12.2025 | 305,66 | 306,23 | 302,00 | 302,05 | -1,21% | 1.871.592,00 |
| 29.12.2025 | 304,62 | 310,00 | 303,75 | 305,74 | 0,21% | 3.322.474,00 |
| 26.12.2025 | 304,54 | 305,75 | 303,67 | 305,09 | 0,17% | 1.469.291,00 |
| 24.12.2025 | 303,76 | 305,15 | 302,30 | 304,56 | 0,26% | 1.210.642,00 |
| 23.12.2025 | 301,65 | 305,13 | 300,65 | 303,78 | 0,33% | 2.910.285,00 |
| 22.12.2025 | 300,99 | 303,18 | 298,32 | 302,79 | 0,60% | 2.595.513,00 |
| 19.12.2025 | 300,22 | 306,86 | 299,10 | 300,98 | 0,18% | 9.409.787,00 |
| 18.12.2025 | 303,17 | 304,45 | 295,70 | 300,45 | -0,95% | 4.020.678,00 |
| 17.12.2025 | 303,62 | 306,25 | 303,08 | 303,32 | 0,05% | 3.036.170,00 |
| 16.12.2025 | 307,32 | 307,38 | 300,42 | 303,18 | -1,78% | 3.351.908,00 |
| 15.12.2025 | 308,98 | 311,36 | 306,35 | 308,66 | -0,19% | 3.412.368,00 |
| 12.12.2025 | 310,42 | 311,05 | 303,33 | 309,24 | -0,48% | 2.907.131,00 |
| 11.12.2025 | 312,10 | 313,44 | 308,40 | 310,74 | -0,62% | 2.671.671,00 |
| 10.12.2025 | 310,48 | 314,69 | 306,65 | 312,67 | 0,71% | 3.358.101,00 |
| 09.12.2025 | 309,54 | 313,97 | 308,75 | 310,48 | 0,42% | 2.914.275,00 |
| 08.12.2025 | 309,62 | 315,35 | 307,95 | 309,18 | 0,40% | 3.615.794,00 |
| 05.12.2025 | 308,59 | 311,83 | 307,18 | 307,94 | -0,02% | 2.320.303,00 |
| 04.12.2025 | 302,88 | 309,61 | 302,54 | 307,99 | 1,77% | 2.935.045,00 |
| 03.12.2025 | 302,81 | 303,97 | 298,91 | 302,62 | 0,28% | 3.915.750,00 |
| 02.12.2025 | 307,00 | 310,47 | 301,57 | 301,78 | -1,27% | 4.255.056,00 |
| 01.12.2025 | 306,51 | 307,12 | 302,80 | 305,67 | -0,94% | 3.151.272,00 |
| 28.11.2025 | 304,00 | 309,18 | 303,60 | 308,58 | 1,77% | 1.688.730,00 |
| 26.11.2025 | 305,18 | 306,60 | 301,64 | 303,21 | -0,42% | 2.196.446,00 |
| 25.11.2025 | 304,13 | 306,00 | 297,06 | 304,48 | 0,12% | 2.777.364,00 |
| 24.11.2025 | 299,18 | 307,18 | 297,51 | 304,12 | 2,25% | 5.741.570,00 |
| 21.11.2025 | 293,00 | 300,48 | 291,89 | 297,44 | 2,42% | 5.669.062,00 |
| 20.11.2025 | 294,64 | 300,71 | 290,16 | 290,40 | 0,65% | 5.445.094,00 |
| 19.11.2025 | 290,50 | 291,11 | 288,07 | 288,53 | -0,49% | 3.516.010,00 |
| 18.11.2025 | 296,52 | 297,00 | 289,92 | 289,95 | -2,43% | 4.841.611,00 |
| 17.11.2025 | 305,59 | 306,00 | 296,51 | 297,17 | -2,79% | 3.878.739,00 |
| 14.11.2025 | 300,00 | 307,72 | 297,59 | 305,69 | 0,27% | 3.581.672,00 |
| 13.11.2025 | 312,56 | 314,60 | 303,68 | 304,86 | -3,21% | 5.123.891,00 |
| 12.11.2025 | 319,89 | 324,90 | 314,53 | 314,98 | 0,40% | 5.829.663,00 |
| 11.11.2025 | 309,00 | 317,91 | 308,43 | 313,72 | 1,48% | 4.370.640,00 |
| 10.11.2025 | 306,82 | 309,94 | 304,23 | 309,13 | 0,90% | 2.930.886,00 |
| 07.11.2025 | 310,00 | 310,00 | 302,63 | 306,38 | -1,93% | 5.060.278,00 |
| 06.11.2025 | 306,53 | 315,44 | 301,09 | 312,42 | 1,84% | 5.687.955,00 |
| 05.11.2025 | 301,00 | 307,20 | 299,71 | 306,77 | 1,97% | 4.633.196,00 |
| 04.11.2025 | 300,01 | 303,17 | 296,00 | 300,85 | -1,27% | 5.183.745,00 |
| 03.11.2025 | 308,00 | 312,14 | 304,23 | 304,73 | -0,87% | 4.142.203,00 |
| 31.10.2025 | 312,00 | 313,50 | 301,63 | 307,41 | -0,85% | 7.697.499,00 |
| 30.10.2025 | 306,65 | 313,75 | 305,02 | 310,06 | 0,60% | 4.694.275,00 |
| 29.10.2025 | 312,79 | 314,33 | 307,52 | 308,21 | -1,39% | 4.135.948,00 |
| 28.10.2025 | 312,60 | 319,35 | 311,41 | 312,57 | -0,17% | 6.044.770,00 |
| 27.10.2025 | 307,80 | 313,50 | 302,88 | 313,09 | 1,83% | 9.868.151,00 |
| 24.10.2025 | 283,77 | 310,75 | 282,21 | 307,46 | 7,97% | 16.858.279,00 |
| 23.10.2025 | 264,48 | 285,38 | 264,48 | 284,76 | -0,96% | - |
| 22.10.2025 | 281,99 | 289,17 | 281,35 | 287,51 | 1,94% | 10.538.480,00 |
| 21.10.2025 | 283,31 | 285,31 | 281,60 | 282,05 | -0,56% | 4.080.981,00 |
| 20.10.2025 | 281,25 | 285,50 | 280,96 | 283,65 | 0,93% | 3.494.336,00 |
| 17.10.2025 | 276,01 | 282,99 | 275,55 | 281,03 | 1,83% | - |
| 16.10.2025 | 281,00 | 282,56 | 275,60 | 275,97 | -1,70% | 2.948.599,00 |
| 15.10.2025 | 278,38 | 285,45 | 277,00 | 280,75 | 1,67% | 3.346.753,00 |
| 14.10.2025 | 275,52 | 277,53 | 272,55 | 276,15 | -0,39% | 3.058.149,00 |