259,380$
-0,43%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 22.591.100,00 |
| 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 |
| 07.05.2025 | 249,45 | 254,47 | 248,83 | 253,37 | 1,71% | 3.400.001,00 |
| 06.05.2025 | 247,76 | 250,19 | 246,11 | 249,12 | -0,02% | 2.900.556,00 |
| 05.05.2025 | 243,74 | 249,80 | 243,64 | 249,18 | 1,48% | 4.138.168,00 |
| 02.05.2025 | 243,13 | 245,69 | 241,33 | 245,55 | 2,46% | 3.731.946,00 |
| 01.05.2025 | 241,44 | 242,37 | 237,95 | 239,66 | -0,89% | 4.243.294,00 |
| 30.04.2025 | 236,73 | 242,47 | 234,34 | 241,82 | 1,02% | 5.142.993,00 |
| 29.04.2025 | 237,00 | 239,98 | 236,14 | 239,39 | 1,37% | 3.426.508,00 |
| 28.04.2025 | 232,86 | 236,63 | 232,07 | 236,16 | 1,61% | 3.653.461,00 |
| 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% | 15.428.144,00 |
| 23.04.2025 | 246,00 | 249,34 | 243,66 | 245,48 | 1,90% | 7.948.259,00 |
| 22.04.2025 | 238,50 | 242,64 | 238,02 | 240,90 | 1,98% | 4.232.658,00 |
| 21.04.2025 | 238,07 | 240,80 | 232,93 | 236,22 | -1,08% | 4.908.923,00 |
| 17.04.2025 | 239,68 | 241,77 | 237,40 | 238,81 | 0,10% | 4.635.204,00 |
| 16.04.2025 | 240,28 | 243,30 | 235,89 | 238,57 | -0,88% | 4.870.299,00 |
| 15.04.2025 | 239,55 | 241,53 | 238,27 | 240,70 | 0,69% | 3.363.708,00 |
| 14.04.2025 | 239,77 | 241,77 | 236,73 | 239,06 | 1,52% | 3.321.717,00 |
| 11.04.2025 | 229,72 | 237,58 | 227,51 | 235,48 | 2,58% | 4.325.895,00 |
| 10.04.2025 | 231,00 | 232,57 | 222,02 | 229,55 | -2,45% | 5.656.108,00 |
| 09.04.2025 | 217,12 | 236,30 | 215,16 | 235,31 | 6,46% | 7.302.808,00 |
| 08.04.2025 | 232,56 | 233,05 | 217,28 | 221,03 | -2,10% | 6.849.996,00 |
| 07.04.2025 | 219,24 | 232,29 | 214,50 | 225,78 | -0,75% | 7.797.889,00 |
| 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% | 5.309.626,00 |
| 02.04.2025 | 248,22 | 252,79 | 247,23 | 249,98 | -0,14% | 4.080.832,00 |
| 01.04.2025 | 248,03 | 250,62 | 243,49 | 250,34 | 0,68% | 4.413.139,00 |
| 31.03.2025 | 242,74 | 250,89 | 242,49 | 248,66 | 1,91% | 6.794.972,00 |
| 28.03.2025 | 246,27 | 247,57 | 242,07 | 244,00 | -0,90% | 3.125.594,00 |
| 27.03.2025 | 249,71 | 250,30 | 245,73 | 246,21 | -1,65% | 2.889.328,00 |
| 26.03.2025 | 251,25 | 254,32 | 249,53 | 250,34 | 0,18% | 4.452.220,00 |
| 25.03.2025 | 248,36 | 250,90 | 248,20 | 249,90 | 0,58% | 3.133.809,00 |
| 24.03.2025 | 247,31 | 248,82 | 245,97 | 248,45 | 1,88% | 4.753.331,00 |
| 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% | 7.026.796,00 |
| 19.03.2025 | 248,33 | 253,66 | 246,64 | 252,29 | 2,16% | 3.853.598,00 |
| 18.03.2025 | 252,51 | 252,57 | 245,12 | 246,95 | -2,38% | 4.172.239,00 |
| 17.03.2025 | 249,25 | 254,63 | 249,00 | 252,97 | 1,86% | 3.234.149,00 |
| 14.03.2025 | 242,75 | 248,95 | 241,68 | 248,35 | 1,04% | 4.045.284,00 |
| 13.03.2025 | 248,80 | 249,27 | 243,04 | 245,80 | -1,53% | 3.862.416,00 |
| 12.03.2025 | 250,35 | 253,13 | 245,53 | 249,63 | 0,27% | 3.849.206,00 |
| 11.03.2025 | 255,99 | 256,70 | 245,86 | 248,95 | -3,09% | 5.630.570,00 |
| 10.03.2025 | 261,14 | 266,45 | 254,75 | 256,90 | -1,77% | 8.165.503,00 |
| 07.03.2025 | 245,95 | 261,96 | 245,18 | 261,54 | 5,17% | 6.700.184,00 |
| 06.03.2025 | 249,75 | 252,10 | 246,80 | 248,69 | -1,06% | 3.254.358,00 |
| 05.03.2025 | 251,58 | 252,74 | 247,01 | 251,35 | -0,73% | 4.009.813,00 |
| 04.03.2025 | 248,75 | 255,48 | 248,10 | 253,21 | 1,21% | 5.342.106,00 |