223,370$
-0,25%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.378.187,00 |
| 18.12.2024 | 229,04 | 229,04 | 220,03 | 220,17 | -3,84% | 3.807.274,00 |
| 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% | 3.491.395,00 |
| 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% | 4.508.995,00 |
| 11.12.2024 | 232,85 | 233,00 | 229,13 | 230,12 | -0,69% | 3.809.640,00 |
| 10.12.2024 | 229,21 | 234,39 | 227,80 | 231,72 | 0,75% | 4.708.612,00 |
| 09.12.2024 | 238,10 | 239,35 | 228,91 | 230,00 | -3,38% | 4.939.982,00 |
| 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% | 4.706.207,00 |
| 04.12.2024 | 229,87 | 233,74 | 229,35 | 233,49 | 1,96% | 4.100.976,00 |
| 03.12.2024 | 227,30 | 229,11 | 226,67 | 229,00 | 0,71% | 3.138.953,00 |
| 02.12.2024 | 227,46 | 228,38 | 225,51 | 227,39 | -0,01% | 2.644.251,00 |
| 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% | 4.234.983,00 |
| 25.11.2024 | 223,50 | 226,42 | 222,65 | 226,13 | 1,42% | 7.023.308,00 |
| 22.11.2024 | 223,35 | 227,20 | 220,89 | 222,97 | 0,26% | 5.320.740,00 |
| 21.11.2024 | 215,81 | 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% | 4.517.248,00 |
| 19.11.2024 | 206,51 | 210,33 | 206,19 | 210,25 | 1,04% | 2.840.987,00 |
| 18.11.2024 | 207,00 | 208,41 | 205,37 | 208,09 | 1,51% | 3.367.274,00 |
| 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% | 5.686.577,00 |
| 13.11.2024 | 209,50 | 211,41 | 209,07 | 210,92 | 0,03% | 3.223.422,00 |
| 12.11.2024 | 211,90 | 213,03 | 209,06 | 210,86 | -1,27% | 2.757.940,00 |
| 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 |
| 01.11.2024 | 207,77 | 209,84 | 207,41 | 208,25 | 0,74% | 3.334.308,00 |
| 31.10.2024 | 204,13 | 208,13 | 203,51 | 206,72 | 0,89% | 5.925.250,00 |
| 30.10.2024 | 209,48 | 211,12 | 204,26 | 204,90 | -2,63% | 6.956.624,00 |
| 29.10.2024 | 211,99 | 213,34 | 209,85 | 210,43 | -1,16% | 5.258.366,00 |
| 28.10.2024 | 215,50 | 216,25 | 212,70 | 212,91 | -0,82% | 4.993.343,00 |
| 25.10.2024 | 216,80 | 218,65 | 214,38 | 214,67 | -1,70% | 8.482.235,00 |
| 24.10.2024 | 220,80 | 221,32 | 216,16 | 218,39 | -6,17% | 11.193.440,00 |
| 23.10.2024 | 230,41 | 233,34 | 230,26 | 232,75 | 0,22% | 5.791.002,00 |
| 22.10.2024 | 231,99 | 232,97 | 230,67 | 232,25 | 0,22% | 3.180.807,00 |
| 21.10.2024 | 231,21 | 232,42 | 230,26 | 231,75 | -0,19% | 2.733.336,00 |
| 18.10.2024 | 231,92 | 232,65 | 230,17 | 232,20 | -0,29% | 4.715.688,00 |
| 17.10.2024 | 232,00 | 233,15 | 230,66 | 232,88 | -0,34% | 5.040.092,00 |
| 16.10.2024 | 232,11 | 233,88 | 231,12 | 233,67 | 0,30% | 2.846.669,00 |
| 15.10.2024 | 236,40 | 237,37 | 232,71 | 232,96 | -0,98% | 3.350.556,00 |
| 14.10.2024 | 233,57 | 236,12 | 233,17 | 235,26 | 0,86% | 2.524.389,00 |
| 11.10.2024 | 233,25 | 233,44 | 230,46 | 233,26 | 0,10% | 3.469.322,00 |
| 10.10.2024 | 235,10 | 235,83 | 231,81 | 233,02 | -0,55% | 3.142.031,00 |
| 09.10.2024 | 229,20 | 234,95 | 228,50 | 234,30 | 2,48% | 5.083.566,00 |
| 08.10.2024 | 228,11 | 229,35 | 227,04 | 228,62 | 0,66% | 3.245.342,00 |
| 07.10.2024 | 225,38 | 227,67 | 225,02 | 227,12 | 0,50% | 3.457.952,00 |
| 04.10.2024 | 223,75 | 226,08 | 223,27 | 226,00 | 1,47% | 3.554.328,00 |
| 03.10.2024 | 219,50 | 222,83 | 219,27 | 222,72 | 1,36% | 3.788.265,00 |
| 02.10.2024 | 218,31 | 220,20 | 215,80 | 219,73 | 0,17% | 3.343.399,00 |
| 01.10.2024 | 220,63 | 221,10 | 215,90 | 219,35 | -0,78% | 3.548.374,00 |
| 30.09.2024 | 220,65 | 221,32 | 219,02 | 221,08 | 0,11% | 3.544.264,00 |
| 27.09.2024 | 223,00 | 224,15 | 220,77 | 220,84 | -1,16% | 3.830.335,00 |
| 26.09.2024 | 222,11 | 224,00 | 221,36 | 223,43 | 0,99% | 2.673.210,00 |
| 25.09.2024 | 221,17 | 221,85 | 220,16 | 221,23 | 0,12% | 2.537.751,00 |
| 24.09.2024 | 219,78 | 221,19 | 218,16 | 220,97 | 0,21% | 3.184.114,00 |
| 23.09.2024 | 218,00 | 220,62 | 217,27 | 220,50 | 1,29% | 4.074.755,00 |
| 20.09.2024 | 214,33 | 217,85 | 213,74 | 217,70 | 1,78% | 9.958.980,00 |
| 19.09.2024 | 218,01 | 218,48 | 210,37 | 213,89 | -0,49% | 5.279.559,00 |
| 18.09.2024 | 214,13 | 216,86 | 213,59 | 214,94 | 0,38% | 3.482.764,00 |
| 17.09.2024 | 217,25 | 218,84 | 213,00 | 214,13 | -1,40% | 5.635.210,00 |
| 16.09.2024 | 215,88 | 217,90 | 215,52 | 217,16 | 1,10% | 4.176.257,00 |
| 13.09.2024 | 212,48 | 216,09 | 212,13 | 214,79 | 1,50% | 4.572.344,00 |
| 12.09.2024 | 210,00 | 212,65 | 208,27 | 211,61 | 0,82% | 4.616.446,00 |
| 11.09.2024 | 207,76 | 210,12 | 203,04 | 209,89 | 2,23% | 5.554.309,00 |
| 10.09.2024 | 204,20 | 205,83 | 202,87 | 205,32 | 0,88% | 3.070.644,00 |
| 09.09.2024 | 201,94 | 205,05 | 201,43 | 203,53 | 1,39% | 3.705.004,00 |
| 06.09.2024 | 202,38 | 204,10 | 199,34 | 200,74 | -0,91% | 3.304.491,00 |
| 05.09.2024 | 204,08 | 205,95 | 200,96 | 202,59 | -0,74% | 3.229.345,00 |
| 04.09.2024 | 200,76 | 204,36 | 200,50 | 204,11 | 1,41% | 3.142.476,00 |
| 03.09.2024 | 201,91 | 204,72 | 200,21 | 201,28 | -0,42% | 3.874.697,00 |
| 30.08.2024 | 199,11 | 202,17 | 198,73 | 202,13 | 1,62% | 4.750.999,00 |
| 29.08.2024 | 199,30 | 201,12 | 198,27 | 198,90 | 0,22% | 2.989.594,00 |
| 28.08.2024 | 199,00 | 200,00 | 197,49 | 198,46 | -0,14% | 2.645.244,00 |
| 27.08.2024 | 197,44 | 199,40 | 196,97 | 198,73 | 0,38% | 2.617.229,00 |
| 26.08.2024 | 196,00 | 198,35 | 195,90 | 197,98 | 0,96% | 2.567.217,00 |
| 23.08.2024 | 196,79 | 197,38 | 194,39 | 196,10 | 0,07% | 2.321.961,00 |
| 22.08.2024 | 197,25 | 197,92 | 195,57 | 195,96 | -0,63% | 1.969.496,00 |
| 21.08.2024 | 195,97 | 197,33 | 194,12 | 197,21 | 0,60% | 2.579.343,00 |
| 20.08.2024 | 194,59 | 196,21 | 193,75 | 196,03 | 0,67% | 1.790.371,00 |
| 19.08.2024 | 193,84 | 195,52 | 193,72 | 194,73 | 0,49% | 2.361.378,00 |
| 16.08.2024 | 193,58 | 194,35 | 192,86 | 193,78 | -0,09% | 2.494.472,00 |
| 15.08.2024 | 193,51 | 194,25 | 193,28 | 193,95 | 0,85% | 2.471.985,00 |
| 14.08.2024 | 191,15 | 193,09 | 190,73 | 192,32 | 0,70% | 1.895.114,00 |
| 13.08.2024 | 190,29 | 191,31 | 189,21 | 190,99 | 0,80% | 2.178.862,00 |
| 12.08.2024 | 191,25 | 191,58 | 189,00 | 189,48 | -1,03% | 2.290.421,00 |
| 09.08.2024 | 191,18 | 192,63 | 189,04 | 191,45 | -0,60% | 2.773.706,00 |
| 08.08.2024 | 187,50 | 192,88 | 187,00 | 192,61 | 3,11% | 3.712.698,00 |
| 07.08.2024 | 188,08 | 189,87 | 186,70 | 186,80 | 0,00% | 3.801.942,00 |
| 06.08.2024 | 184,70 | 188,90 | 183,64 | 186,80 | 1,90% | 3.632.517,00 |
| 05.08.2024 | 184,55 | 185,26 | 181,81 | 183,31 | -3,07% | 4.975.002,00 |
| 02.08.2024 | 188,78 | 189,26 | 185,70 | 189,12 | -0,28% | 4.548.824,00 |
| 01.08.2024 | 192,81 | 193,63 | 188,29 | 189,66 | -1,29% | 4.085.354,00 |