Holen Sie sich die Stockscreener-App
222.72
1.44%
3.42
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 |
|---|---|---|---|---|---|
| 2026-05-18 | $223.3 | $217.8 | $5.58 | 3,772,590.0 | +1.38% |
| 2026-05-15 | $220.9 | $217.6 | $3.29 | 6,040,038.0 | +0.43% |
| 2026-05-14 | $221.0 | $215.0 | $5.96 | 5,899,889.0 | +1.74% |
| 2026-05-13 | $218.3 | $212.3 | $5.97 | 8,347,741.0 | -2.09% |
| 2026-05-12 | $224.4 | $219.2 | $5.21 | 6,027,497.0 | -1.94% |
| 2026-05-11 | $230.2 | $222.6 | $7.68 | 6,663,242.0 | -2.70% |
| 2026-05-08 | $230.7 | $224.8 | $5.88 | 5,164,413.0 | -0.67% |
| 2026-05-07 | $231.8 | $227.4 | $4.41 | 5,475,261.0 | +2.47% |
| 2026-05-06 | $229.0 | $224.4 | $4.62 | 7,656,263.0 | -1.44% |
| 2026-05-05 | $231.0 | $227.2 | $3.85 | 4,206,049.0 | -0.20% |
| 2026-05-04 | $234.1 | $228.6 | $5.47 | 3,942,573.0 | -1.17% |
| 2026-05-01 | $235.9 | $231.8 | $4.20 | 3,529,192.0 | +0.53% |
| 2026-04-30 | $231.6 | $224.9 | $6.70 | 6,274,208.0 | +1.71% |
| 2026-04-29 | $231.5 | $226.8 | $4.66 | 6,416,179.0 | -2.55% |
| 2026-04-28 | $233.6 | $228.5 | $5.09 | 5,157,948.0 | +2.19% |
| 2026-04-27 | $231.3 | $227.1 | $4.20 | 8,043,119.0 | -1.69% |
| 2026-04-24 | $232.8 | $225.0 | $7.80 | 9,767,378.0 | +0.39% |
| 2026-04-23 | $232.9 | $221.7 | $11.18 | 22,260,014.0 | -8.25% |
| 2026-04-22 | $257.5 | $247.2 | $10.33 | 11,764,068.0 | -1.49% |
| 2026-04-21 | $258.1 | $251.9 | $6.22 | 5,573,566.0 | +0.78% |
| 2026-04-20 | $258.5 | $252.6 | $5.94 | 5,147,495.0 | +0.09% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $235.9 | $212.3 | $23.61 | 66,724,748.0 | -3.75% |
| 2026-04 | $258.5 | $221.7 | $36.77 | 132,226,096.0 | -4.71% |
| 2026-03 | $260.4 | $233.8 | $26.63 | 122,831,741.0 | +0.91% |
| 2026-02 | $316.6 | $220.7 | $95.92 | 142,914,996.0 | -21.68% |
| 2026-01 | $319.9 | $289.0 | $30.90 | 92,941,557.0 | +3.54% |
International Business Machines Corp-Aktien (IBM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $315.3 | $295.7 | $19.65 | 69,147,417.0 | -2.12% |
| 2025-11 | $324.9 | $288.1 | $36.83 | 85,585,602.0 | +0.38% |
| 2025-10 | $319.4 | $263.6 | $55.79 | 139,782,710.0 | +8.95% |
| 2025-09 | $288.9 | $238.2 | $50.60 | 109,955,960.0 | +15.88% |
| 2025-08 | $255.0 | $233.4 | $21.64 | 104,159,220.0 | -3.82% |
| 2025-07 | $295.6 | $252.2 | $43.39 | 105,832,401.0 | -14.12% |
| 2025-06 | $296.2 | $257.2 | $38.94 | 74,580,024.0 | +13.79% |
| 2025-05 | $269.3 | $237.9 | $31.33 | 78,059,377.0 | +7.13% |
| 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% |
0.43%
1.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):