257,060$
-0,47%
Echtzeit-Aktienkurs International Business Machines Corp.
Bid:
Ask:
Aktienkurse zur International Business Machines Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 258,28 | 259,59 | 254,71 | 257,81 | -0,18% | 5.741.772,00 |
| 29.10.2026 | 249,37 | 258,33 | 247,80 | 258,28 | 2,00% | 3.887.849,00 |
| 28.10.2026 | 248,49 | 253,85 | 247,67 | 253,22 | 1,19% | 3.672.547,00 |
| 27.10.2026 | 251,93 | 253,18 | 249,13 | 250,25 | -1,26% | 3.621.093,00 |
| 26.10.2026 | 253,01 | 256,00 | 250,80 | 253,44 | -0,05% | 3.686.328,00 |
| 23.10.2026 | 249,73 | 254,71 | 247,03 | 253,56 | 0,58% | 5.890.190,00 |
| 22.10.2026 | 241,25 | 256,30 | 240,00 | 252,11 | 0,26% | 11.515.649,00 |
| 21.10.2026 | 241,91 | 251,75 | 240,62 | 251,46 | 3,94% | 8.184.476,00 |
| 20.10.2026 | 236,08 | 242,52 | 236,00 | 241,92 | 2,34% | 5.716.065,00 |
| 19.10.2026 | 230,68 | 238,38 | 229,30 | 236,39 | 1,83% | 4.885.906,00 |
| 16.10.2026 | 235,27 | 236,98 | 230,25 | 232,14 | 0,23% | 6.955.831,00 |
| 15.10.2026 | 231,50 | 231,61 | 231,50 | 231,61 | 1,64% | 703,00 |
| 14.10.2026 | 231,17 | 233,14 | 227,49 | 227,88 | -1,26% | 4.031.740,00 |
| 13.10.2026 | 228,22 | 233,50 | 227,28 | 230,78 | 1,66% | 5.088.137,00 |
| 12.10.2026 | 228,31 | 229,29 | 224,77 | 227,02 | -0,05% | 2.743.581,00 |
| 09.10.2026 | 225,87 | 228,76 | 224,05 | 227,13 | 0,23% | 3.352.852,00 |
| 08.10.2026 | 220,15 | 227,30 | 217,80 | 226,61 | 2,77% | 8.626.245,00 |
| 07.10.2026 | 221,90 | 222,41 | 218,79 | 220,51 | -0,35% | 3.859.296,00 |
| 06.10.2026 | 222,71 | 224,51 | 221,00 | 221,29 | -0,13% | 3.920.072,00 |
| 05.10.2026 | 222,30 | 222,88 | 220,30 | 221,58 | -0,48% | 5.176.029,00 |
| 02.10.2026 | 225,51 | 225,91 | 221,63 | 222,64 | -1,32% | 7.756.783,00 |
| 01.10.2026 | 230,76 | 234,27 | 224,50 | 225,62 | 2,59% | 8.752.105,00 |
| 30.09.2026 | 220,70 | 222,33 | 218,60 | 219,93 | -0,03% | 4.420.785,00 |
| 29.09.2026 | 220,87 | 223,12 | 219,91 | 219,99 | -0,31% | 3.633.507,00 |
| 28.09.2026 | 222,50 | 223,14 | 219,23 | 220,67 | -2,15% | 5.280.324,00 |
| 25.09.2026 | 226,15 | 228,99 | 225,19 | 225,51 | -0,68% | 4.147.449,00 |
| 24.09.2026 | 232,00 | 232,62 | 226,01 | 227,06 | -2,45% | 4.066.917,00 |
| 23.09.2026 | 233,47 | 237,86 | 232,53 | 232,76 | 0,60% | 4.491.599,00 |
| 22.09.2026 | 234,47 | 236,20 | 230,08 | 231,38 | -0,24% | 4.766.170,00 |
| 21.09.2026 | 231,99 | 234,70 | 228,35 | 231,93 | 1,04% | 8.104.097,00 |
| 18.09.2026 | 237,85 | 237,89 | 229,38 | 229,55 | -3,45% | 13.413.822,00 |
| 17.09.2026 | 238,58 | 243,37 | 237,35 | 237,75 | 0,11% | 5.672.375,00 |
| 16.09.2026 | 240,50 | 243,34 | 235,41 | 237,49 | -4,38% | 6.154.651,00 |
| 15.09.2026 | 246,19 | 251,82 | 246,15 | 248,37 | -0,29% | 4.210.915,00 |
| 14.09.2026 | 249,41 | 251,37 | 244,12 | 249,09 | 2,38% | 6.451.111,00 |
| 11.09.2026 | 235,76 | 243,63 | 235,00 | 243,29 | 3,96% | 4.919.572,00 |
| 10.09.2026 | 238,18 | 242,31 | 231,83 | 234,02 | -2,47% | 5.338.279,00 |
| 09.09.2026 | 232,56 | 241,50 | 230,36 | 239,94 | 3,38% | 6.314.892,00 |
| 08.09.2026 | 232,95 | 233,40 | 230,20 | 232,09 | -1,19% | 4.536.487,00 |
| 04.09.2026 | 233,33 | 236,17 | 231,68 | 234,89 | 0,08% | 3.722.860,00 |
| 03.09.2026 | 234,38 | 238,29 | 232,82 | 234,71 | 1,30% | 3.942.386,00 |
| 02.09.2026 | 230,55 | 232,88 | 229,10 | 231,70 | 0,13% | 4.654.576,00 |
| 01.09.2026 | 231,00 | 233,09 | 229,90 | 231,40 | -1,06% | 3.174.903,00 |
| 31.08.2026 | 232,73 | 235,94 | 232,18 | 233,87 | -0,73% | 6.002.808,00 |
| 28.08.2026 | 238,30 | 239,08 | 235,09 | 235,59 | -1,34% | 3.945.403,00 |
| 27.08.2026 | 233,00 | 240,81 | 231,45 | 238,79 | 3,88% | 5.461.750,00 |
| 26.08.2026 | 230,70 | 234,23 | 228,96 | 229,87 | -1,84% | 4.600.075,00 |
| 25.08.2026 | 230,00 | 234,44 | 229,51 | 234,19 | 1,36% | 2.999.095,00 |
| 24.08.2026 | 234,37 | 234,49 | 230,47 | 231,04 | -1,97% | 3.483.494,00 |
| 21.08.2026 | 233,71 | 238,72 | 233,12 | 235,68 | 0,85% | 3.888.743,00 |
| 20.08.2026 | 235,93 | 237,50 | 233,03 | 233,69 | -1,46% | 4.028.355,00 |
| 19.08.2026 | 232,26 | 238,62 | 230,51 | 237,16 | 1,93% | 5.243.485,00 |
| 18.08.2026 | 229,75 | 234,45 | 229,41 | 232,67 | 1,67% | 4.650.116,00 |
| 17.08.2026 | 231,59 | 233,65 | 227,40 | 228,85 | -2,33% | 6.838.969,00 |
| 14.08.2026 | 238,37 | 239,15 | 233,73 | 234,32 | -1,19% | 4.523.467,00 |
| 13.08.2026 | 238,92 | 239,71 | 233,61 | 237,14 | 0,49% | 5.360.415,00 |
| 12.08.2026 | 236,95 | 237,46 | 231,68 | 235,98 | -1,02% | 5.088.238,00 |
| 11.08.2026 | 236,31 | 241,80 | 235,44 | 238,42 | 0,89% | 4.433.116,00 |
| 10.08.2026 | 235,00 | 240,74 | 234,13 | 236,31 | -0,41% | 6.055.854,00 |
| 07.08.2026 | 235,80 | 237,32 | 232,72 | 237,28 | 1,65% | 4.763.304,00 |
| 06.08.2026 | 229,61 | 234,47 | 228,44 | 233,43 | -1,06% | 4.237.032,00 |
| 05.08.2026 | 236,10 | 238,96 | 233,46 | 235,92 | 0,33% | 5.675.965,00 |
| 04.08.2026 | 224,76 | 235,31 | 223,30 | 235,15 | 3,91% | 7.499.672,00 |
| 03.08.2026 | 228,33 | 228,55 | 224,87 | 226,31 | 1,19% | 6.697.263,00 |
| 31.07.2026 | 221,15 | 224,76 | 216,59 | 223,65 | 0,86% | 9.093.613,00 |
| 30.07.2026 | 222,00 | 224,86 | 220,20 | 221,74 | -2,08% | 8.001.086,00 |
| 29.07.2026 | 227,70 | 230,97 | 223,95 | 226,44 | -0,49% | 8.032.277,00 |
| 28.07.2026 | 219,73 | 228,98 | 215,11 | 227,55 | 5,21% | 13.011.328,00 |
| 27.07.2026 | 217,75 | 219,63 | 215,29 | 216,28 | 0,98% | 8.326.073,00 |
| 24.07.2026 | 208,99 | 216,10 | 206,80 | 214,19 | 3,65% | 10.578.780,00 |
| 23.07.2026 | 202,64 | 207,55 | 199,19 | 206,65 | 0,43% | 15.253.408,00 |
| 22.07.2026 | 207,00 | 212,34 | 204,73 | 205,77 | -2,25% | 13.063.779,00 |
| 21.07.2026 | 210,72 | 214,97 | 209,18 | 210,50 | -1,17% | 11.486.428,00 |
| 20.07.2026 | 210,07 | 216,28 | 208,82 | 213,00 | 0,16% | 9.334.393,00 |
| 17.07.2026 | 215,62 | 217,17 | 210,22 | 212,67 | -2,91% | 13.150.177,00 |
| 16.07.2026 | 208,82 | 219,95 | 204,44 | 219,05 | 3,72% | 22.312.173,00 |
| 15.07.2026 | 220,97 | 223,81 | 211,03 | 211,20 | -2,70% | 29.283.668,00 |
| 14.07.2026 | 226,37 | 229,92 | 213,22 | 217,07 | -25,21% | 66.690.882,00 |
| 13.07.2026 | 290,50 | 297,50 | 289,10 | 290,23 | 0,93% | 4.897.636,00 |
| 10.07.2026 | 297,26 | 298,77 | 287,50 | 287,56 | -2,62% | 3.640.089,00 |
| 09.07.2026 | 285,83 | 297,28 | 284,44 | 295,30 | -2,23% | 7.702.777,00 |
| 08.07.2026 | 300,77 | 303,82 | 295,59 | 302,05 | -1,33% | 6.331.457,00 |
| 07.07.2026 | 305,66 | 311,80 | 300,49 | 306,13 | 2,21% | 8.463.833,00 |
| 06.07.2026 | 288,35 | 300,82 | 287,65 | 299,52 | 3,45% | 7.040.307,00 |
| 02.07.2026 | 283,14 | 290,93 | 282,28 | 289,52 | 1,14% | 5.950.158,00 |
| 01.07.2026 | 279,66 | 294,49 | 278,96 | 286,25 | 1,79% | 6.820.680,00 |
| 30.06.2026 | 273,21 | 282,57 | 271,12 | 281,21 | 1,15% | 7.281.760,00 |
| 29.06.2026 | 274,30 | 278,15 | 269,06 | 278,00 | 2,35% | 6.379.626,00 |
| 26.06.2026 | 258,94 | 273,14 | 258,28 | 271,63 | 5,17% | 9.719.927,00 |
| 25.06.2026 | 267,67 | 268,76 | 256,00 | 258,27 | -1,78% | 8.434.226,00 |
| 24.06.2026 | 261,84 | 265,07 | 256,18 | 262,96 | -0,75% | 7.885.365,00 |
| 23.06.2026 | 261,58 | 267,53 | 255,26 | 264,94 | 5,04% | 15.216.980,00 |
| 22.06.2026 | 248,43 | 253,31 | 243,81 | 252,22 | 1,25% | 8.644.861,00 |
| 18.06.2026 | 251,38 | 252,47 | 243,68 | 249,10 | -5,05% | 16.619.749,00 |
| 17.06.2026 | 266,35 | 268,87 | 261,88 | 262,35 | -3,12% | 5.485.019,00 |
| 16.06.2026 | 270,87 | 276,62 | 268,61 | 270,81 | 0,78% | 4.769.188,00 |
| 15.06.2026 | 272,00 | 272,25 | 264,80 | 268,71 | -1,30% | 7.048.445,00 |
| 12.06.2026 | 276,62 | 278,94 | 267,68 | 272,24 | -0,95% | 5.748.915,00 |
| 11.06.2026 | 268,00 | 276,48 | 266,50 | 274,85 | 0,91% | 6.912.192,00 |
| 10.06.2026 | 273,82 | 280,51 | 271,33 | 272,36 | -1,85% | 5.040.564,00 |