281,615$
-0,19%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 280,88 | 286,02 | 280,52 | 282,16 | 0,84% | 5.926.924,00 |
| 29.09.2025 | 285,95 | 286,00 | 279,66 | 279,80 | -1,59% | 6.022.125,00 |
| 26.09.2025 | 280,51 | 288,85 | 280,11 | 284,31 | 1,02% | 9.063.938,00 |
| 25.09.2025 | 272,94 | 284,23 | 271,15 | 281,44 | 5,20% | 11.506.192,00 |
| 24.09.2025 | 272,40 | 273,65 | 267,30 | 267,53 | -1,73% | 3.159.924,00 |
| 23.09.2025 | 272,70 | 273,30 | 269,27 | 272,24 | 0,32% | 5.394.121,00 |
| 22.09.2025 | 266,48 | 272,31 | 266,00 | 271,37 | 1,87% | 5.030.540,00 |
| 19.09.2025 | 266,05 | 267,87 | 263,64 | 266,40 | 0,53% | 9.858.112,00 |
| 18.09.2025 | 258,94 | 265,23 | 256,80 | 265,00 | 2,29% | 4.988.421,00 |
| 17.09.2025 | 257,50 | 260,96 | 257,01 | 259,08 | 0,61% | 3.974.785,00 |
| 16.09.2025 | 256,26 | 258,00 | 254,41 | 257,52 | 0,50% | 2.719.918,00 |
| 15.09.2025 | 254,02 | 259,05 | 254,00 | 256,24 | 1,10% | 4.028.365,00 |
| 12.09.2025 | 256,95 | 257,25 | 252,43 | 253,44 | -1,39% | 3.433.300,00 |
| 11.09.2025 | 257,56 | 258,55 | 255,66 | 257,01 | 0,05% | 3.576.048,00 |
| 10.09.2025 | 259,65 | 260,08 | 254,56 | 256,88 | -0,86% | 5.185.420,00 |
| 09.09.2025 | 256,12 | 260,66 | 254,88 | 259,11 | 1,18% | 4.931.105,00 |
| 08.09.2025 | 249,02 | 257,15 | 247,02 | 256,09 | 3,04% | 6.870.940,00 |
| 05.09.2025 | 248,23 | 249,03 | 245,45 | 248,53 | 0,55% | 3.147.478,00 |
| 04.09.2025 | 244,95 | 249,28 | 242,85 | 247,18 | 1,26% | 4.765.087,00 |
| 03.09.2025 | 240,02 | 244,25 | 239,41 | 244,10 | 1,08% | 3.163.225,00 |
| 02.09.2025 | 240,90 | 241,55 | 238,25 | 241,50 | -0,82% | 3.469.501,00 |
| 29.08.2025 | 245,23 | 245,46 | 241,72 | 243,49 | -0,91% | 2.967.558,00 |
| 28.08.2025 | 245,40 | 245,88 | 243,36 | 245,73 | 0,36% | 2.820.817,00 |
| 27.08.2025 | 242,75 | 245,96 | 242,00 | 244,84 | 0,91% | 3.698.372,00 |
| 26.08.2025 | 241,39 | 244,98 | 240,38 | 242,63 | 1,34% | 5.386.582,00 |
| 25.08.2025 | 242,57 | 242,57 | 239,43 | 239,43 | -1,10% | 3.513.327,00 |
| 22.08.2025 | 240,74 | 243,68 | 240,22 | 242,09 | 1,12% | 3.134.882,00 |
| 21.08.2025 | 242,21 | 242,50 | 238,65 | 239,40 | -1,30% | 2.991.902,00 |
| 20.08.2025 | 242,25 | 242,88 | 240,34 | 242,55 | 0,53% | 3.240.064,00 |
| 19.08.2025 | 240,00 | 242,83 | 239,49 | 241,28 | 0,76% | 3.328.305,00 |
| 18.08.2025 | 239,57 | 241,42 | 239,12 | 239,45 | -0,11% | 3.569.594,00 |
| 15.08.2025 | 237,61 | 240,62 | 236,77 | 239,72 | 1,10% | 4.344.322,00 |
| 14.08.2025 | 238,25 | 239,00 | 235,62 | 237,11 | -1,23% | 4.556.725,00 |
| 13.08.2025 | 236,21 | 240,84 | 236,20 | 240,07 | 2,26% | 5.663.562,00 |
| 12.08.2025 | 237,80 | 237,96 | 233,36 | 234,77 | -0,65% | 8.800.597,00 |
| 11.08.2025 | 242,24 | 243,15 | 234,70 | 236,30 | -2,46% | 9.381.960,00 |
| 08.08.2025 | 248,88 | 249,48 | 241,65 | 242,27 | -3,15% | 6.828.390,00 |
| 07.08.2025 | 252,81 | 255,00 | 248,88 | 250,16 | -0,84% | 6.251.285,00 |
| 06.08.2025 | 251,53 | 254,32 | 249,28 | 252,28 | 0,64% | 3.692.105,00 |
| 05.08.2025 | 252,00 | 252,80 | 249,00 | 250,67 | -0,52% | 5.823.016,00 |
| 04.08.2025 | 251,05 | 252,08 | 248,11 | 251,98 | 0,77% | 5.280.588,00 |
| 01.08.2025 | 251,41 | 251,48 | 245,61 | 250,05 | -1,22% | 9.683.404,00 |
| 31.07.2025 | 259,57 | 259,99 | 252,22 | 253,15 | -2,73% | 6.739.092,00 |
| 30.07.2025 | 261,60 | 262,00 | 258,90 | 260,26 | -0,82% | 3.718.290,00 |
| 29.07.2025 | 264,30 | 265,80 | 261,02 | 262,41 | -0,30% | 4.627.265,00 |
| 28.07.2025 | 260,30 | 264,00 | 259,61 | 263,21 | 1,34% | 5.192.516,00 |
| 25.07.2025 | 260,02 | 260,80 | 256,35 | 259,72 | -0,30% | 7.758.653,00 |
| 24.07.2025 | 261,25 | 262,05 | 252,75 | 260,51 | -7,62% | 22.647.720,00 |
| 23.07.2025 | 284,30 | 288,08 | 281,44 | 282,01 | 0,02% | 8.105.906,00 |
| 22.07.2025 | 284,74 | 284,88 | 281,25 | 281,96 | -0,97% | 4.824.219,00 |
| 21.07.2025 | 286,29 | 287,73 | 284,38 | 284,71 | -0,41% | 3.051.791,00 |
| 18.07.2025 | 283,38 | 287,16 | 282,22 | 285,87 | 1,37% | 4.478.165,00 |
| 17.07.2025 | 281,50 | 283,46 | 280,90 | 282,00 | 0,03% | 3.337.168,00 |
| 16.07.2025 | 282,75 | 283,87 | 279,87 | 281,92 | -0,28% | 2.804.831,00 |
| 15.07.2025 | 283,77 | 284,16 | 280,73 | 282,70 | -0,38% | 2.864.106,00 |
| 14.07.2025 | 282,83 | 284,92 | 281,71 | 283,79 | 0,07% | 2.857.401,00 |
| 11.07.2025 | 285,01 | 287,43 | 282,92 | 283,59 | -1,34% | 3.790.679,00 |
| 10.07.2025 | 288,90 | 288,90 | 282,21 | 287,43 | -0,93% | 3.489.068,00 |
| 09.07.2025 | 291,39 | 291,60 | 288,63 | 290,14 | -0,10% | 2.971.309,00 |
| 08.07.2025 | 293,10 | 295,61 | 289,49 | 290,42 | -0,70% | 2.925.329,00 |
| 07.07.2025 | 292,26 | 295,22 | 290,36 | 292,47 | 0,17% | 4.488.064,00 |
| 03.07.2025 | 287,94 | 292,32 | 287,90 | 291,97 | 1,50% | 1.853.289,00 |
| 02.07.2025 | 290,00 | 290,19 | 286,90 | 287,65 | -1,22% | 3.257.515,00 |
| 01.07.2025 | 294,55 | 295,11 | 290,08 | 291,20 | -1,21% | 3.272.797,00 |
| 30.06.2025 | 290,93 | 294,81 | 290,00 | 294,78 | 1,75% | 3.495.386,00 |
| 27.06.2025 | 292,97 | 293,12 | 288,52 | 289,70 | -0,76% | 3.562.501,00 |
| 26.06.2025 | 291,80 | 292,91 | 290,17 | 291,93 | 0,30% | 3.621.110,00 |
| 25.06.2025 | 294,49 | 296,16 | 289,50 | 291,06 | -0,93% | 3.862.309,00 |
| 24.06.2025 | 290,46 | 294,34 | 288,41 | 293,79 | 1,59% | 4.219.120,00 |
| 23.06.2025 | 281,65 | 289,58 | 280,21 | 289,18 | 2,92% | 3.786.159,00 |
| 20.06.2025 | 279,28 | 284,12 | 277,20 | 280,97 | -0,79% | 7.676.962,00 |
| 18.06.2025 | 285,00 | 286,91 | 282,94 | 283,21 | 0,06% | 3.534.110,00 |
| 17.06.2025 | 281,15 | 284,79 | 281,00 | 283,05 | 0,43% | 3.069.556,00 |
| 16.06.2025 | 279,30 | 284,50 | 278,67 | 281,83 | 1,66% | 3.685.321,00 |
| 13.06.2025 | 278,20 | 279,84 | 275,83 | 277,22 | -1,36% | 3.243.824,00 |
| 12.06.2025 | 281,53 | 283,06 | 279,83 | 281,03 | -0,17% | 3.418.007,00 |
| 11.06.2025 | 276,70 | 281,75 | 275,11 | 281,52 | 1,91% | 4.656.034,00 |
| 10.06.2025 | 273,19 | 277,47 | 272,56 | 276,24 | 1,53% | 5.163.507,00 |
| 09.06.2025 | 268,10 | 273,47 | 266,71 | 272,08 | 1,19% | 4.331.464,00 |
| 06.06.2025 | 267,99 | 270,17 | 267,53 | 268,87 | 0,75% | 2.495.543,00 |
| 05.06.2025 | 265,20 | 267,51 | 265,10 | 266,86 | 0,50% | 2.659.478,00 |
| 04.06.2025 | 264,90 | 267,00 | 264,79 | 265,52 | 0,12% | 2.588.741,00 |
| 03.06.2025 | 263,35 | 265,56 | 262,58 | 265,20 | 0,49% | 2.494.922,00 |
| 02.06.2025 | 257,85 | 263,98 | 257,22 | 263,90 | 1,87% | 2.831.881,00 |
| 30.05.2025 | 258,75 | 260,12 | 257,10 | 259,06 | 0,14% | 9.668.923,00 |
| 29.05.2025 | 260,75 | 261,13 | 256,77 | 258,69 | -0,60% | 2.295.228,00 |
| 28.05.2025 | 263,16 | 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 | 260,77 | 261,27 | 257,91 | 258,37 | -0,96% | 3.091.253,00 |
| 21.05.2025 | 264,97 | 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 | 259,01 | 267,43 | 258,61 | 266,68 | 3,44% | 4.856.276,00 |
| 14.05.2025 | 257,60 | 260,55 | 256,22 | 257,82 | -0,30% | 3.635.124,00 |
| 13.05.2025 | 254,43 | 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 |