Holen Sie sich die Stockscreener-App
223.36
0.25%
-0.56
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $227.7 | $221.7 | $6.00 | 9,840,357.0 | -0.25% |
| 2024-12-19 | $226.2 | $223.0 | $3.22 | 3,921,048.0 | +1.70% |
| 2024-12-18 | $229.0 | $220.0 | $9.00 | 3,611,959.0 | -3.84% |
| 2024-12-17 | $230.2 | $227.6 | $2.58 | 3,250,028.0 | -0.16% |
| 2024-12-16 | $231.0 | $226.9 | $4.15 | 3,444,043.0 | -0.65% |
| 2024-12-13 | $233.8 | $230.3 | $3.52 | 2,591,698.0 | -0.62% |
| 2024-12-12 | $233.9 | $230.4 | $3.51 | 4,414,872.0 | +0.93% |
| 2024-12-11 | $233.0 | $229.1 | $3.87 | 3,489,011.0 | -0.69% |
| 2024-12-10 | $234.4 | $227.8 | $6.59 | 4,638,994.0 | +0.75% |
| 2024-12-09 | $239.3 | $228.9 | $10.44 | 4,753,109.0 | -3.38% |
| 2024-12-06 | $238.4 | $234.2 | $4.16 | 3,910,210.0 | +1.40% |
| 2024-12-05 | $236.5 | $233.5 | $3.06 | 4,788,463.0 | +0.54% |
| 2024-12-04 | $233.7 | $229.3 | $4.39 | 3,904,662.0 | +1.96% |
| 2024-12-03 | $229.1 | $226.7 | $2.44 | 2,684,060.0 | +0.71% |
| 2024-12-02 | $228.4 | $225.5 | $2.87 | 2,518,298.0 | -0.01% |
| 2024-11-29 | $230.4 | $227.2 | $3.17 | 2,272,114.0 | +0.22% |
| 2024-11-27 | $229.2 | $224.3 | $4.92 | 2,909,971.0 | -0.83% |
| 2024-11-26 | $229.0 | $225.5 | $3.47 | 4,318,523.0 | +1.19% |
| 2024-11-25 | $226.4 | $222.7 | $3.77 | 6,285,074.0 | +1.42% |
| 2024-11-22 | $227.2 | $220.9 | $6.31 | 4,784,901.0 | +0.26% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $239.3 | $220.0 | $19.32 | 71,601,169.0 | -1.78% |
| 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% |
International Business Machines Corp-Aktien (IBM) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $153.2 | $137.2 | $16.02 | 86,426,227.0 | -5.38% |
| 2022-11 | $150.5 | $134.0 | $16.49 | 93,849,724.0 | +7.67% |
| 2022-10 | $138.9 | $115.5 | $23.32 | 113,460,787.0 | +16.40% |
| 2022-09 | $131.0 | $118.6 | $12.38 | 87,267,136.0 | -7.50% |
| 2022-08 | $139.3 | $128.4 | $10.94 | 77,252,358.0 | -1.79% |
| 2022-07 | $141.9 | $125.1 | $16.74 | 121,014,327.0 | -7.37% |
| 2022-06 | $144.7 | $132.8 | $11.88 | 97,555,346.0 | +1.69% |
| 2022-05 | $139.8 | $125.8 | $14.03 | 112,704,064.0 | +5.01% |
| 2022-04 | $141.9 | $124.9 | $16.97 | 107,687,897.0 | +1.68% |
| 2022-03 | $133.1 | $120.7 | $12.38 | 96,499,753.0 | +6.13% |
| 2022-02 | $138.8 | $118.8 | $20.01 | 98,535,967.0 | -8.28% |
| 2022-01 | $142.2 | $124.2 | $18.01 | 146,152,392.0 | -0.07% |
1.56%
1.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):