307,070$
-1,71%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 310,00 | 310,00 | 302,63 | 306,38 | -1,93% | 5.060.278,00 |
| 06.11.2025 | 306,53 | 315,44 | 301,09 | 312,42 | 1,84% | 5.687.955,00 |
| 05.11.2025 | 301,00 | 307,20 | 299,71 | 306,77 | 1,97% | 4.633.196,00 |
| 04.11.2025 | 300,01 | 303,17 | 296,00 | 300,85 | -1,27% | 5.183.745,00 |
| 03.11.2025 | 308,00 | 312,14 | 304,23 | 304,73 | -0,87% | 4.142.203,00 |
| 31.10.2025 | 312,00 | 313,50 | 301,63 | 307,41 | -0,85% | 7.697.499,00 |
| 30.10.2025 | 306,52 | 313,75 | 305,02 | 310,06 | 0,60% | 4.657.836,00 |
| 29.10.2025 | 312,79 | 314,33 | 307,52 | 308,21 | -1,39% | 4.125.548,00 |
| 28.10.2025 | 312,22 | 319,35 | 311,41 | 312,57 | -0,17% | 6.024.302,00 |
| 27.10.2025 | 307,80 | 313,50 | 302,88 | 313,09 | 1,83% | 9.028.316,00 |
| 24.10.2025 | 283,77 | 310,75 | 282,21 | 307,46 | 7,88% | 16.914.243,00 |
| 23.10.2025 | 264,95 | 285,58 | 263,56 | 285,00 | -0,87% | 16.633.940,00 |
| 22.10.2025 | 281,99 | 289,17 | 281,35 | 287,51 | 1,94% | 9.348.483,00 |
| 21.10.2025 | 283,31 | 285,31 | 281,60 | 282,05 | -0,56% | 3.973.266,00 |
| 20.10.2025 | 281,25 | 285,50 | 280,96 | 283,65 | 0,84% | 3.494.336,00 |
| 17.10.2025 | 276,15 | 283,40 | 275,35 | 281,28 | 1,92% | 5.309.565,00 |
| 16.10.2025 | 281,00 | 282,56 | 275,60 | 275,97 | -1,70% | 2.948.599,00 |
| 15.10.2025 | 278,40 | 285,45 | 277,00 | 280,75 | 1,67% | 3.230.233,00 |
| 14.10.2025 | 275,52 | 277,53 | 272,55 | 276,15 | -0,39% | 3.055.012,00 |
| 13.10.2025 | 279,80 | 282,44 | 274,64 | 277,22 | -0,22% | 3.775.145,00 |
| 10.10.2025 | 288,97 | 290,39 | 277,50 | 277,82 | -3,61% | 4.508.506,00 |
| 09.10.2025 | 289,82 | 290,13 | 283,32 | 288,23 | -0,42% | 4.897.903,00 |
| 08.10.2025 | 294,00 | 294,20 | 286,47 | 289,46 | -1,50% | 5.277.435,00 |
| 07.10.2025 | 295,52 | 301,04 | 293,29 | 293,87 | 1,54% | 7.149.425,00 |
| 06.10.2025 | 288,67 | 291,45 | 287,80 | 289,42 | 0,36% | 2.877.617,00 |
| 03.10.2025 | 287,56 | 293,21 | 286,99 | 288,39 | 0,58% | 447.647,00 |
| 02.10.2025 | 285,79 | 288,54 | 282,79 | 286,72 | 0,08% | 3.803.671,00 |
| 01.10.2025 | 280,54 | 286,59 | 280,15 | 286,49 | 1,53% | 4.372.938,00 |
| 30.09.2025 | 281,01 | 286,02 | 280,52 | 282,16 | 0,84% | 5.869.195,00 |
| 29.09.2025 | 285,95 | 286,00 | 279,66 | 279,80 | -1,59% | 5.923.526,00 |
| 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% | 11.269.672,00 |
| 24.09.2025 | 272,40 | 273,65 | 267,30 | 267,53 | -1,73% | 3.145.522,00 |
| 23.09.2025 | 272,70 | 273,30 | 269,27 | 272,24 | 0,32% | 4.634.226,00 |
| 22.09.2025 | 266,48 | 272,31 | 266,00 | 271,37 | 1,87% | 4.959.347,00 |
| 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% | 4.949.177,00 |
| 17.09.2025 | 257,50 | 260,96 | 257,01 | 259,08 | 0,61% | 3.893.076,00 |
| 16.09.2025 | 256,26 | 258,00 | 254,41 | 257,52 | 0,50% | 2.701.044,00 |
| 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 | 248,63 | 257,15 | 247,02 | 256,09 | 3,04% | 6.940.270,00 |
| 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% | 4.744.725,00 |
| 03.09.2025 | 240,02 | 244,25 | 239,41 | 244,10 | 1,08% | 3.156.564,00 |
| 02.09.2025 | 240,90 | 241,55 | 238,25 | 241,50 | -0,82% | 3.462.641,00 |
| 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% | 2.814.278,00 |
| 27.08.2025 | 242,75 | 245,96 | 242,00 | 244,84 | 0,91% | 3.686.907,00 |
| 26.08.2025 | 241,39 | 244,98 | 240,38 | 242,63 | 1,34% | 5.375.374,00 |
| 25.08.2025 | 242,57 | 242,57 | 239,43 | 239,43 | -1,10% | 3.471.398,00 |
| 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% | 2.968.503,00 |
| 20.08.2025 | 242,25 | 242,88 | 240,34 | 242,55 | 0,53% | 3.209.752,00 |
| 19.08.2025 | 240,00 | 242,83 | 239,49 | 241,28 | 0,76% | 3.294.268,00 |
| 18.08.2025 | 239,57 | 241,42 | 239,12 | 239,45 | -0,11% | 3.557.688,00 |
| 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% | 3.738.861,00 |
| 13.08.2025 | 236,21 | 240,84 | 236,20 | 240,07 | 2,26% | 5.597.104,00 |
| 12.08.2025 | 237,80 | 237,96 | 233,36 | 234,77 | -0,65% | 8.663.158,00 |
| 11.08.2025 | 242,24 | 243,15 | 234,70 | 236,30 | -2,46% | 9.361.200,00 |
| 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% | 6.230.192,00 |
| 06.08.2025 | 251,53 | 254,32 | 249,28 | 252,28 | 0,64% | 3.677.511,00 |
| 05.08.2025 | 252,00 | 252,80 | 249,00 | 250,67 | -0,52% | 4.785.951,00 |
| 04.08.2025 | 251,05 | 252,08 | 248,11 | 251,98 | 0,77% | 5.256.832,00 |
| 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% | 6.713.355,00 |
| 30.07.2025 | 261,60 | 262,00 | 258,90 | 260,26 | -0,82% | 3.687.622,00 |
| 29.07.2025 | 264,30 | 265,80 | 261,02 | 262,41 | -0,30% | 4.615.940,00 |
| 28.07.2025 | 260,30 | 264,00 | 259,61 | 263,21 | 1,34% | 5.173.999,00 |
| 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% | 22.591.100,00 |
| 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 |