254.14
price up icon0.30%   0.77
after-market Handel nachbörslich: 254.30 0.16 +0.06%
loading

International Business Machines Corp-Aktien (IBM) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-08 $256.5 $253.2 $3.27 3,632,106.0 +0.30%
2025-05-07 $254.5 $248.8 $5.64 3,396,865.0 +1.71%
2025-05-06 $250.2 $246.1 $4.08 2,869,296.0 -0.02%
2025-05-05 $249.8 $243.6 $6.16 4,137,049.0 +1.48%
2025-05-02 $245.7 $241.3 $4.36 3,729,502.0 +2.46%
2025-05-01 $242.4 $237.9 $4.43 4,238,453.0 -0.89%
2025-04-30 $242.5 $234.3 $8.13 5,131,314.0 +1.02%
2025-04-29 $240.0 $236.1 $3.84 3,344,205.0 +1.37%
2025-04-28 $236.6 $232.1 $4.56 3,645,363.0 +1.61%
2025-04-25 $233.4 $226.3 $7.04 6,684,860.0 +1.34%
2025-04-24 $232.8 $224.4 $8.34 15,402,060.0 -6.58%
2025-04-23 $249.3 $243.7 $5.68 7,596,840.0 +1.90%
2025-04-22 $242.6 $238.0 $4.62 4,223,537.0 +1.98%
2025-04-21 $240.8 $232.9 $7.88 4,975,336.0 -1.08%
2025-04-17 $241.8 $237.4 $4.38 4,625,587.0 +0.10%
2025-04-16 $243.3 $235.9 $7.41 4,869,285.0 -0.88%
2025-04-15 $241.5 $238.3 $3.26 3,330,835.0 +0.69%
2025-04-14 $241.8 $236.7 $5.04 3,320,613.0 +1.52%
2025-04-11 $237.6 $227.5 $10.07 4,323,699.0 +2.58%
2025-04-10 $232.6 $222.0 $10.55 5,542,215.0 -2.45%
2025-04-09 $236.3 $215.2 $21.14 7,292,437.0 +6.46%

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
2025-05 $256.5 $237.9 $18.57 25,635,377.0 +5.09%
2025-04 $252.8 $214.5 $38.29 119,473,948.0 -2.75%
2025-03 $266.4 $237.2 $29.23 92,986,371.0 -1.50%
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%
information_technology_services ACN
$308.88
price up icon 0.91%
information_technology_services FI
$181.39
price down icon 0.44%
$17.49
price down icon 1.24%
information_technology_services FIS
$77.92
price up icon 3.19%
$79.21
price up icon 1.64%
Kapitalisierung:     |  Volumen (24h):