Holen Sie sich die Stockscreener-App
168.26
0.54%
+0.90
Vorhandelsmarkt:
168.85
0.59
+0.35%
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 |
|---|---|---|---|---|---|
| 2024-05-15 | $168.3 | $167.3 | $1.01 | 4,381,067.0 | +0.54% |
| 2024-05-14 | $168.1 | $166.5 | $1.65 | 2,569,302.0 | -0.12% |
| 2024-05-13 | $168.1 | $166.8 | $1.30 | 2,333,093.0 | +0.25% |
| 2024-05-10 | $168.1 | $166.3 | $1.75 | 2,189,174.0 | +0.53% |
| 2024-05-09 | $167.6 | $165.9 | $1.67 | 4,168,760.0 | -2.14% |
| 2024-05-08 | $170.3 | $167.9 | $2.36 | 3,434,075.0 | +0.90% |
| 2024-05-07 | $169.3 | $167.9 | $1.35 | 3,047,924.0 | -0.14% |
| 2024-05-06 | $168.7 | $166.4 | $2.29 | 4,132,293.0 | +1.75% |
| 2024-05-03 | $166.6 | $164.9 | $1.69 | 3,329,072.0 | +0.62% |
| 2024-05-02 | $164.9 | $162.6 | $2.26 | 3,718,418.0 | +0.16% |
| 2024-05-01 | $166.3 | $164.3 | $1.97 | 3,976,185.0 | -1.06% |
| 2024-04-30 | $166.8 | $165.3 | $1.50 | 5,892,444.0 | -0.73% |
| 2024-04-29 | $168.2 | $166.2 | $2.00 | 4,836,541.0 | +0.18% |
| 2024-04-26 | $167.9 | $165.7 | $2.14 | 8,842,728.0 | -1.05% |
| 2024-04-25 | $172.4 | $165.7 | $6.79 | 16,678,012.0 | -8.25% |
| 2024-04-24 | $184.3 | $181.4 | $2.89 | 7,059,911.0 | +1.05% |
| 2024-04-23 | $184.7 | $179.0 | $5.68 | 5,880,377.0 | +0.16% |
| 2024-04-22 | $183.3 | $180.4 | $2.87 | 3,003,290.0 | +0.18% |
| 2024-04-19 | $182.8 | $180.6 | $2.23 | 2,941,872.0 | +0.06% |
| 2024-04-18 | $183.5 | $180.2 | $3.29 | 2,798,855.0 | -0.89% |
| 2024-04-17 | $184.7 | $181.8 | $2.89 | 2,855,514.0 | -0.35% |
| 2024-04-16 | $185.7 | $182.9 | $2.85 | 4,375,763.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $170.3 | $162.6 | $7.64 | 41,660,430.0 | +1.24% |
| 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% |
0.51%
Kapitalisierung:
|
Volumen (24h):