Holen Sie sich die Stockscreener-App
244.00
0.90%
-2.21
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
International Business Machines Corp-Aktien (IBM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-28 | $247.6 | $242.1 | $5.50 | 3,125,658.0 | -0.90% |
| 2025-03-27 | $250.3 | $245.7 | $4.58 | 2,741,480.0 | -1.65% |
| 2025-03-26 | $254.3 | $249.5 | $4.79 | 4,096,710.0 | +0.18% |
| 2025-03-25 | $250.9 | $248.2 | $2.70 | 3,068,830.0 | +0.58% |
| 2025-03-24 | $248.8 | $246.0 | $2.85 | 4,085,205.0 | +1.88% |
| 2025-03-21 | $245.2 | $238.5 | $6.71 | 9,129,579.0 | +0.23% |
| 2025-03-20 | $246.8 | $237.2 | $9.58 | 6,875,548.0 | -3.56% |
| 2025-03-19 | $253.7 | $246.6 | $7.02 | 3,634,971.0 | +2.16% |
| 2025-03-18 | $252.6 | $245.1 | $7.45 | 4,036,812.0 | -2.38% |
| 2025-03-17 | $254.6 | $249.0 | $5.63 | 2,973,038.0 | +1.86% |
| 2025-03-14 | $248.9 | $241.7 | $7.27 | 3,882,038.0 | +1.04% |
| 2025-03-13 | $249.3 | $243.0 | $6.23 | 3,713,713.0 | -1.53% |
| 2025-03-12 | $251.7 | $245.5 | $6.15 | 3,737,958.0 | +0.27% |
| 2025-03-11 | $256.7 | $245.9 | $10.84 | 5,359,126.0 | -3.09% |
| 2025-03-10 | $266.4 | $254.7 | $11.70 | 7,926,915.0 | -1.77% |
| 2025-03-07 | $262.0 | $245.2 | $16.78 | 6,557,017.0 | +5.17% |
| 2025-03-06 | $252.1 | $246.8 | $5.30 | 3,092,254.0 | -1.06% |
| 2025-03-05 | $252.7 | $247.0 | $5.73 | 3,621,560.0 | -0.73% |
| 2025-03-04 | $255.0 | $252.3 | $2.69 | 1,639,876.0 | +1.21% |
| 2025-03-03 | $256.0 | $248.2 | $7.75 | 2,896,334.0 | -0.89% |
| 2025-02-28 | $252.8 | $246.5 | $6.27 | 7,521,639.0 | -0.31% |
| 2025-02-27 | $257.6 | $253.1 | $4.58 | 3,336,292.0 | -1.02% |
International Business Machines Corp-Aktien (IBM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der International Business Machines Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IBM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der International Business Machines Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
International Business Machines Corp-Aktien (IBM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $266.4 | $237.2 | $29.23 | 89,320,280.0 | -3.34% |
| 2025-02 | $265.7 | $246.5 | $19.18 | 89,569,728.0 | -1.27% |
| 2025-01 | $261.8 | $214.6 | $47.19 | 85,684,472.0 | +16.32% |
International Business Machines Corp-Aktien (IBM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $239.3 | $217.7 | $21.70 | 72,652,646.0 | -3.15% |
| 2024-11 | $230.4 | $204.1 | $26.29 | 72,867,022.0 | +10.01% |
| 2024-10 | $237.4 | $203.5 | $33.86 | 101,196,334.0 | -6.50% |
| 2024-09 | $224.2 | $199.3 | $24.81 | 79,116,120.0 | +9.38% |
| 2024-08 | $202.2 | $181.8 | $20.36 | 62,465,397.0 | +5.20% |
| 2024-07 | $196.3 | $173.4 | $22.88 | 77,671,324.0 | +11.10% |
| 2024-06 | $178.5 | $163.5 | $14.93 | 65,496,908.0 | +3.66% |
| 2024-05 | $175.5 | $162.6 | $12.84 | 75,692,177.0 | +0.39% |
| 2024-04 | $193.3 | $165.3 | $28.02 | 95,579,408.0 | -12.97% |
| 2024-03 | $199.2 | $185.2 | $14.00 | 99,886,262.0 | +3.20% |
| 2024-02 | $188.9 | $178.8 | $10.20 | 88,554,345.0 | +0.75% |
| 2024-01 | $196.9 | $157.9 | $39.02 | 129,075,767.0 | +12.30% |
International Business Machines Corp-Aktien (IBM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $166.3 | $158.0 | $8.34 | 87,060,305.0 | +3.15% |
| 2023-11 | $158.6 | $144.4 | $14.15 | 77,754,463.0 | +9.62% |
| 2023-10 | $144.8 | $135.9 | $8.89 | 94,270,967.0 | +3.09% |
| 2023-09 | $151.9 | $139.6 | $12.32 | 82,827,535.0 | -4.45% |
| 2023-08 | $147.7 | $139.8 | $7.97 | 84,228,589.0 | +1.84% |
| 2023-07 | $144.6 | $131.6 | $13.05 | 85,557,266.0 | +7.75% |
| 2023-06 | $139.5 | $127.8 | $11.69 | 99,879,531.0 | +4.06% |
| 2023-05 | $129.9 | $120.5 | $9.35 | 94,387,186.0 | +1.72% |
| 2023-04 | $132.6 | $124.6 | $8.05 | 83,528,128.0 | -3.57% |
| 2023-03 | $131.5 | $121.7 | $9.77 | 138,092,448.0 | +1.38% |
| 2023-02 | $137.4 | $128.9 | $8.53 | 76,080,336.0 | -4.03% |
| 2023-01 | $147.2 | $133.0 | $14.20 | 105,872,461.0 | -4.37% |
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):