261,500$
-1,22%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 255,28 | 256,93 | 252,02 | 252,34 | -0,43% | 3.370.284,00 |
| 06.02.2025 | 262,98 | 263,38 | 252,73 | 253,44 | -3,74% | 6.043.158,00 |
| 05.02.2025 | 265,71 | 265,72 | 261,18 | 263,30 | -0,44% | 6.078.362,00 |
| 04.02.2025 | 260,01 | 265,25 | 258,12 | 264,46 | 1,43% | 5.865.015,00 |
| 03.02.2025 | 252,40 | 262,06 | 251,84 | 260,73 | 1,97% | 8.293.475,00 |
| 31.01.2025 | 256,05 | 257,23 | 251,89 | 255,70 | -1,00% | 7.203.519,00 |
| 30.01.2025 | 249,78 | 261,80 | 247,01 | 258,27 | 12,96% | 15.325.016,00 |
| 29.01.2025 | 225,50 | 229,47 | 223,73 | 228,63 | 1,32% | 6.286.892,00 |
| 28.01.2025 | 224,18 | 225,77 | 221,77 | 225,66 | 0,68% | 4.480.879,00 |
| 27.01.2025 | 222,50 | 224,30 | 219,84 | 224,13 | -0,30% | 4.671.384,00 |
| 24.01.2025 | 225,27 | 226,81 | 223,80 | 224,80 | -0,55% | 3.233.293,00 |
| 23.01.2025 | 223,71 | 226,04 | 223,15 | 226,04 | 1,25% | 3.457.794,00 |
| 22.01.2025 | 221,20 | 224,40 | 220,35 | 223,26 | -0,45% | 4.754.072,00 |
| 21.01.2025 | 224,99 | 227,45 | 222,83 | 224,26 | -0,24% | 3.976.175,00 |
| 17.01.2025 | 225,96 | 225,96 | 223,64 | 224,79 | 0,96% | 5.506.837,00 |
| 16.01.2025 | 219,50 | 222,68 | 217,38 | 222,66 | 1,20% | 3.318.309,00 |
| 15.01.2025 | 220,87 | 221,68 | 218,01 | 220,03 | 1,05% | 2.650.628,00 |
| 14.01.2025 | 218,00 | 218,13 | 214,61 | 217,75 | 0,16% | 3.484.824,00 |
| 13.01.2025 | 217,89 | 219,59 | 214,75 | 217,40 | -1,07% | 3.654.799,00 |
| 10.01.2025 | 222,00 | 222,43 | 216,80 | 219,75 | -1,54% | 3.570.497,00 |
| 08.01.2025 | 223,91 | 224,90 | 220,83 | 223,18 | -0,35% | 2.619.768,00 |
| 07.01.2025 | 223,51 | 226,71 | 222,83 | 223,96 | 0,58% | 3.287.369,00 |
| 06.01.2025 | 223,13 | 224,35 | 220,75 | 222,67 | 0,01% | 2.794.683,00 |
| 03.01.2025 | 220,55 | 223,66 | 220,55 | 222,65 | 1,23% | 3.873.578,00 |
| 02.01.2025 | 221,82 | 222,49 | 217,60 | 219,94 | 0,05% | 2.521.026,00 |
| 31.12.2024 | 220,72 | 221,05 | 218,44 | 219,83 | -0,19% | 2.270.512,00 |
| 30.12.2024 | 220,54 | 221,59 | 217,65 | 220,25 | -1,14% | 2.061.959,00 |
| 27.12.2024 | 223,14 | 224,42 | 221,41 | 222,78 | -0,94% | 1.810.760,00 |
| 26.12.2024 | 223,17 | 225,40 | 222,55 | 224,89 | 0,21% | 3.137.860,00 |
| 24.12.2024 | 222,27 | 224,44 | 221,54 | 224,41 | 1,12% | 1.186.216,00 |
| 23.12.2024 | 222,81 | 223,74 | 221,08 | 221,93 | -0,64% | 2.979.684,00 |
| 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 |