235,420$
-1,41%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.06.2026 | 281,14 | 283,59 | 271,29 | 277,49 | -1,19% | 8.717.636,00 |
| 08.06.2026 | 286,44 | 290,50 | 279,43 | 280,82 | -1,41% | 6.446.699,00 |
| 05.06.2026 | 300,00 | 302,30 | 281,07 | 284,84 | -5,61% | 12.509.480,00 |
| 04.06.2026 | 307,42 | 310,44 | 300,18 | 301,77 | -1,26% | 9.444.430,00 |
| 03.06.2026 | 318,30 | 318,30 | 302,53 | 305,63 | -7,17% | 13.484.657,00 |
| 02.06.2026 | 313,75 | 332,46 | 310,11 | 329,23 | 2,75% | 16.699.169,00 |
| 01.06.2026 | 322,55 | 327,98 | 308,00 | 320,42 | 7,60% | 32.593.412,00 |
| 29.05.2026 | 277,30 | 301,00 | 273,33 | 297,80 | 12,71% | 28.480.996,00 |
| 28.05.2026 | 261,00 | 268,89 | 257,00 | 264,22 | 3,53% | 11.826.504,00 |
| 27.05.2026 | 250,46 | 257,62 | 250,46 | 255,20 | 1,80% | 8.500.959,00 |
| 26.05.2026 | 254,55 | 254,55 | 245,45 | 250,69 | -1,24% | 9.212.305,00 |
| 22.05.2026 | 262,05 | 264,38 | 253,39 | 253,84 | 0,34% | 19.072.873,00 |
| 21.05.2026 | 232,58 | 253,63 | 230,94 | 252,97 | 12,43% | 25.272.661,00 |
| 20.05.2026 | 221,05 | 225,00 | 216,78 | 225,00 | 1,20% | 4.858.992,00 |
| 19.05.2026 | 224,50 | 227,35 | 221,92 | 222,33 | -0,19% | 5.565.087,00 |
| 18.05.2026 | 218,55 | 223,33 | 217,75 | 222,75 | 1,57% | 5.938.965,00 |
| 15.05.2026 | 218,20 | 220,91 | 217,62 | 219,30 | 0,43% | 6.154.450,00 |
| 14.05.2026 | 215,55 | 220,96 | 215,00 | 218,37 | 1,74% | 5.622.555,00 |
| 13.05.2026 | 218,27 | 218,31 | 212,34 | 214,64 | -2,09% | 8.338.211,00 |
| 12.05.2026 | 224,43 | 224,43 | 219,22 | 219,22 | -1,94% | 5.900.193,00 |
| 11.05.2026 | 228,66 | 230,23 | 222,55 | 223,55 | -2,70% | 6.657.097,00 |
| 08.05.2026 | 229,73 | 230,71 | 224,83 | 229,76 | -0,67% | 5.332.800,00 |
| 07.05.2026 | 227,50 | 231,82 | 227,41 | 231,31 | 2,47% | 5.466.763,00 |
| 06.05.2026 | 228,75 | 229,00 | 224,38 | 225,74 | -1,44% | 7.646.351,00 |
| 05.05.2026 | 230,16 | 231,00 | 227,15 | 229,03 | -0,20% | 4.139.221,00 |
| 04.05.2026 | 232,00 | 234,09 | 228,62 | 229,48 | -1,17% | 3.941.092,00 |
| 01.05.2026 | 234,55 | 235,95 | 231,75 | 232,20 | 0,53% | 3.582.091,00 |
| 30.04.2026 | 226,53 | 231,60 | 224,90 | 230,98 | 1,71% | 6.165.560,00 |
| 29.04.2026 | 230,34 | 231,48 | 226,82 | 227,10 | -2,55% | 6.405.391,00 |
| 28.04.2026 | 230,99 | 233,55 | 228,46 | 233,04 | 2,19% | 5.143.370,00 |
| 27.04.2026 | 229,95 | 231,32 | 227,12 | 228,05 | -1,69% | 7.881.092,00 |
| 24.04.2026 | 231,93 | 232,80 | 225,00 | 231,98 | 0,39% | 9.816.859,00 |
| 23.04.2026 | 232,27 | 232,91 | 221,73 | 231,08 | -8,25% | 22.236.280,00 |
| 22.04.2026 | 254,51 | 257,54 | 247,21 | 251,86 | -1,49% | 10.823.100,00 |
| 21.04.2026 | 254,00 | 258,09 | 251,87 | 255,68 | 0,78% | 5.412.705,00 |
| 20.04.2026 | 255,00 | 258,50 | 252,56 | 253,71 | 0,09% | 4.992.843,00 |
| 17.04.2026 | 254,78 | 255,65 | 251,04 | 253,47 | 0,98% | 5.671.471,00 |
| 16.04.2026 | 248,75 | 251,22 | 246,13 | 251,00 | 2,53% | 4.802.223,00 |
| 15.04.2026 | 242,51 | 246,06 | 240,99 | 244,80 | 1,89% | 3.858.274,00 |
| 14.04.2026 | 238,75 | 241,54 | 238,12 | 240,27 | 1,03% | 3.768.164,00 |
| 13.04.2026 | 233,63 | 238,07 | 231,70 | 237,82 | 3,06% | 5.340.480,00 |
| 10.04.2026 | 239,19 | 239,27 | 230,51 | 230,76 | -2,71% | 5.869.361,00 |
| 09.04.2026 | 240,95 | 241,74 | 233,76 | 237,18 | -1,89% | 5.041.482,00 |
| 08.04.2026 | 248,63 | 250,00 | 240,80 | 241,74 | -1,36% | 4.753.526,00 |