Holen Sie sich die Stockscreener-App
258.69
0.60%
-1.55
Vorhandelsmarkt:
258.66
-0.03
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-05-29 | $261.1 | $256.8 | $4.36 | 2,291,622.0 | -0.60% |
| 2025-05-28 | $265.0 | $259.9 | $5.06 | 2,312,621.0 | -1.14% |
| 2025-05-27 | $263.8 | $259.6 | $4.16 | 3,281,070.0 | +1.78% |
| 2025-05-23 | $259.9 | $255.8 | $4.08 | 2,716,294.0 | +0.10% |
| 2025-05-22 | $261.3 | $257.9 | $3.36 | 3,086,874.0 | -0.96% |
| 2025-05-21 | $265.6 | $260.4 | $5.24 | 3,749,808.0 | -2.28% |
| 2025-05-20 | $269.3 | $265.6 | $3.66 | 2,431,663.0 | -0.54% |
| 2025-05-19 | $269.1 | $265.1 | $4.06 | 3,198,118.0 | +0.62% |
| 2025-05-16 | $268.0 | $264.6 | $3.39 | 3,807,788.0 | +0.03% |
| 2025-05-15 | $267.4 | $258.6 | $8.82 | 4,851,575.0 | +3.44% |
| 2025-05-14 | $260.6 | $256.2 | $4.33 | 3,633,919.0 | -0.30% |
| 2025-05-13 | $259.6 | $252.9 | $6.70 | 3,514,637.0 | +1.93% |
| 2025-05-12 | $253.8 | $244.7 | $9.16 | 4,607,694.0 | +1.80% |
| 2025-05-09 | $253.0 | $247.6 | $5.36 | 2,897,956.0 | -1.94% |
| 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% |
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 | $269.3 | $237.9 | $31.33 | 70,676,532.0 | +6.98% |
| 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% |
0.55%
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):