291,550$
1,36%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 287,94 | 292,32 | 287,90 | 291,97 | 1,50% | 1.853.289,00 |
| 02.07.2025 | 290,02 | 290,19 | 286,90 | 287,65 | -1,22% | 3.192.651,00 |
| 01.07.2025 | 294,55 | 295,11 | 290,08 | 291,20 | -1,21% | 3.248.924,00 |
| 30.06.2025 | 290,93 | 294,81 | 290,00 | 294,78 | 1,75% | 3.492.496,00 |
| 27.06.2025 | 292,97 | 293,12 | 288,52 | 289,70 | -0,76% | 3.562.501,00 |
| 26.06.2025 | 292,02 | 292,91 | 290,17 | 291,93 | 0,30% | 3.557.573,00 |
| 25.06.2025 | 294,49 | 296,16 | 289,50 | 291,06 | -0,93% | 3.855.610,00 |
| 24.06.2025 | 290,39 | 294,34 | 288,41 | 293,79 | 1,59% | 3.985.802,00 |
| 23.06.2025 | 281,66 | 289,58 | 280,21 | 289,18 | 2,92% | 3.690.925,00 |
| 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% | 2.955.393,00 |
| 16.06.2025 | 279,30 | 284,50 | 278,67 | 281,83 | 1,66% | 3.673.787,00 |
| 13.06.2025 | 278,20 | 279,84 | 275,83 | 277,22 | -1,36% | 3.243.824,00 |
| 12.06.2025 | 281,52 | 283,06 | 279,83 | 281,03 | -0,17% | 3.337.704,00 |
| 11.06.2025 | 276,70 | 281,75 | 275,11 | 281,52 | 1,91% | 4.624.623,00 |
| 10.06.2025 | 273,19 | 277,47 | 272,56 | 276,24 | 1,53% | 5.154.876,00 |
| 09.06.2025 | 268,10 | 273,47 | 266,71 | 272,08 | 1,19% | 4.279.581,00 |
| 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% | 2.562.914,00 |
| 04.06.2025 | 264,90 | 267,00 | 264,79 | 265,52 | 0,12% | 2.515.346,00 |
| 03.06.2025 | 263,35 | 265,56 | 262,58 | 265,20 | 0,49% | 2.445.684,00 |
| 02.06.2025 | 258,00 | 263,98 | 257,22 | 263,90 | 1,87% | 2.812.678,00 |
| 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% | 2.279.694,00 |
| 28.05.2025 | 262,81 | 265,00 | 259,94 | 260,24 | -1,14% | 2.268.104,00 |
| 27.05.2025 | 261,00 | 263,79 | 259,63 | 263,23 | 1,78% | 3.273.897,00 |
| 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% | 3.080.600,00 |
| 21.05.2025 | 264,51 | 265,65 | 260,41 | 260,87 | -2,28% | 3.744.430,00 |
| 20.05.2025 | 267,40 | 269,28 | 265,62 | 266,95 | -0,54% | 2.423.973,00 |
| 19.05.2025 | 265,45 | 269,14 | 265,08 | 268,41 | 0,62% | 3.186.664,00 |
| 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% | 4.811.879,00 |
| 14.05.2025 | 257,59 | 260,55 | 256,22 | 257,82 | -0,30% | 3.565.015,00 |
| 13.05.2025 | 254,17 | 259,58 | 252,88 | 258,59 | 1,93% | 3.403.673,00 |
| 12.05.2025 | 252,50 | 253,81 | 244,65 | 253,69 | 1,80% | 4.588.778,00 |
| 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% | 3.599.060,00 |
| 07.05.2025 | 249,31 | 254,47 | 248,83 | 253,37 | 1,71% | 3.377.024,00 |
| 06.05.2025 | 247,69 | 250,19 | 246,11 | 249,12 | -0,02% | 2.850.664,00 |
| 05.05.2025 | 243,76 | 249,80 | 243,64 | 249,18 | 1,48% | 4.063.298,00 |
| 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% | 4.218.636,00 |
| 30.04.2025 | 236,58 | 242,47 | 234,34 | 241,82 | 1,02% | 5.124.703,00 |
| 29.04.2025 | 237,00 | 239,98 | 236,14 | 239,39 | 1,37% | 3.329.204,00 |
| 28.04.2025 | 232,98 | 236,63 | 232,07 | 236,16 | 1,61% | 3.592.289,00 |
| 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% | 15.280.631,00 |
| 23.04.2025 | 246,00 | 249,34 | 243,66 | 245,48 | 1,90% | 6.808.242,00 |
| 22.04.2025 | 238,50 | 242,64 | 238,02 | 240,90 | 1,98% | 4.052.052,00 |
| 21.04.2025 | 238,07 | 240,80 | 232,93 | 236,22 | -1,08% | 4.902.426,00 |
| 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% | 4.729.158,00 |
| 15.04.2025 | 239,55 | 241,53 | 238,27 | 240,70 | 0,69% | 3.262.218,00 |
| 14.04.2025 | 239,07 | 241,77 | 236,73 | 239,06 | 1,52% | 3.203.153,00 |
| 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% | 5.539.437,00 |
| 09.04.2025 | 215,16 | 236,30 | 215,16 | 235,31 | 6,46% | 7.235.486,00 |
| 08.04.2025 | 232,77 | 233,05 | 217,28 | 221,03 | -2,10% | 6.374.210,00 |
| 07.04.2025 | 218,57 | 232,29 | 214,50 | 225,78 | -0,75% | 7.523.151,00 |
| 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% | 5.300.428,00 |
| 02.04.2025 | 248,18 | 252,79 | 247,23 | 249,98 | -0,14% | 4.000.320,00 |
| 01.04.2025 | 247,68 | 250,62 | 243,49 | 250,34 | 0,68% | 4.365.260,00 |
| 31.03.2025 | 242,74 | 250,89 | 242,49 | 248,66 | 1,91% | 6.782.685,00 |
| 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% | 2.883.229,00 |
| 26.03.2025 | 251,25 | 254,32 | 249,53 | 250,34 | 0,18% | 4.434.023,00 |
| 25.03.2025 | 248,33 | 250,90 | 248,20 | 249,90 | 0,58% | 3.123.724,00 |
| 24.03.2025 | 247,31 | 248,82 | 245,97 | 248,45 | 1,88% | 4.747.149,00 |
| 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% | 7.020.476,00 |
| 19.03.2025 | 248,00 | 253,66 | 246,64 | 252,29 | 2,16% | 3.822.458,00 |
| 18.03.2025 | 252,38 | 252,57 | 245,12 | 246,95 | -2,38% | 4.161.052,00 |
| 17.03.2025 | 249,25 | 254,63 | 249,00 | 252,97 | 1,86% | 3.230.775,00 |
| 14.03.2025 | 242,75 | 248,95 | 241,68 | 248,35 | 1,04% | 4.045.284,00 |
| 13.03.2025 | 249,27 | 249,27 | 243,04 | 245,80 | -1,53% | 3.831.651,00 |
| 12.03.2025 | 250,20 | 253,13 | 245,53 | 249,63 | 0,27% | 3.841.048,00 |
| 11.03.2025 | 255,35 | 256,70 | 245,86 | 248,95 | -3,09% | 5.607.232,00 |
| 10.03.2025 | 261,14 | 266,45 | 254,75 | 256,90 | -1,77% | 8.126.235,00 |
| 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% | 3.216.997,00 |
| 05.03.2025 | 251,00 | 252,74 | 247,01 | 251,35 | -0,73% | 3.990.543,00 |
| 04.03.2025 | 248,17 | 255,48 | 248,10 | 253,21 | 1,21% | 5.293.764,00 |
| 03.03.2025 | 254,74 | 255,99 | 248,25 | 250,19 | -0,89% | 2.961.103,00 |
| 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% | 3.379.729,00 |
| 26.02.2025 | 258,10 | 258,33 | 254,41 | 255,84 | -0,74% | 3.450.462,00 |
| 25.02.2025 | 261,08 | 263,48 | 256,77 | 257,75 | -1,57% | 6.070.953,00 |
| 24.02.2025 | 261,50 | 263,85 | 259,58 | 261,87 | 0,15% | 4.141.522,00 |
| 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% | 4.879.929,00 |
| 19.02.2025 | 262,05 | 264,36 | 260,09 | 264,32 | 0,48% | 3.666.001,00 |
| 18.02.2025 | 261,93 | 263,97 | 259,83 | 263,07 | 0,69% | 3.804.951,00 |
| 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% | 3.692.855,00 |
| 12.02.2025 | 253,01 | 256,40 | 252,02 | 255,81 | 0,44% | 3.072.551,00 |
| 11.02.2025 | 251,25 | 256,75 | 250,58 | 254,70 | 2,18% | 4.793.661,00 |
| 10.02.2025 | 251,95 | 251,95 | 246,87 | 249,27 | -1,22% | 3.550.698,00 |