Holen Sie sich die Stockscreener-App
261.48
1.23%
-3.26
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $264.8 | $261.1 | $3.73 | 5,384,978.0 | -1.23% |
| 2025-02-20 | $265.1 | $262.1 | $2.94 | 4,765,068.0 | +0.16% |
| 2025-02-19 | $264.4 | $260.1 | $4.27 | 3,531,918.0 | +0.48% |
| 2025-02-18 | $264.0 | $259.8 | $4.13 | 3,931,711.0 | +0.69% |
| 2025-02-14 | $261.9 | $257.9 | $4.03 | 3,770,240.0 | +0.81% |
| 2025-02-13 | $259.3 | $254.4 | $4.87 | 4,431,543.0 | +1.32% |
| 2025-02-12 | $256.4 | $252.0 | $4.38 | 2,941,343.0 | +0.44% |
| 2025-02-11 | $256.8 | $250.6 | $6.17 | 4,711,931.0 | +2.18% |
| 2025-02-10 | $251.9 | $246.9 | $5.08 | 3,424,619.0 | -1.22% |
| 2025-02-07 | $256.9 | $252.0 | $4.91 | 3,304,262.0 | -0.43% |
| 2025-02-06 | $263.4 | $252.7 | $10.65 | 5,987,634.0 | -3.74% |
| 2025-02-05 | $265.7 | $261.2 | $4.54 | 5,976,135.0 | -0.44% |
| 2025-02-04 | $265.2 | $258.1 | $7.13 | 5,614,920.0 | +1.43% |
| 2025-02-03 | $262.1 | $251.8 | $10.22 | 8,034,027.0 | +1.97% |
| 2025-01-31 | $257.2 | $251.9 | $5.35 | 6,860,765.0 | -1.00% |
| 2025-01-30 | $261.8 | $247.0 | $14.79 | 15,226,052.0 | +12.96% |
| 2025-01-29 | $229.5 | $223.7 | $5.74 | 6,680,314.0 | +1.32% |
| 2025-01-28 | $225.8 | $221.8 | $4.00 | 3,687,020.0 | +0.68% |
| 2025-01-27 | $224.3 | $219.8 | $4.46 | 4,523,527.0 | -0.30% |
| 2025-01-24 | $226.8 | $223.8 | $3.01 | 2,654,718.0 | -0.55% |
| 2025-01-23 | $226.0 | $223.2 | $2.89 | 3,097,070.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $265.7 | $246.9 | $18.85 | 71,195,307.0 | +2.26% |
| 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% |
5.35%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):