238.81
price up icon0.10%   0.24
after-market Handel nachbörslich: 239.70 0.89 +0.37%
loading

International Business Machines Corp-Aktien (IBM) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-04-08 $233.1 $217.3 $15.77 6,478,660.0 -2.10%
2025-04-07 $232.3 $214.5 $17.79 7,526,641.0 -0.75%
2025-04-04 $240.2 $226.9 $13.28 7,402,592.0 -6.58%
2025-04-03 $250.6 $242.5 $8.08 5,304,269.0 -2.60%
2025-04-02 $252.8 $247.2 $5.56 4,041,819.0 -0.14%
2025-04-01 $250.6 $243.5 $7.13 4,411,781.0 +0.68%
2025-03-31 $250.9 $242.5 $8.40 6,791,749.0 +1.91%
2025-03-28 $247.6 $242.1 $5.50 3,125,658.0 -0.90%
2025-03-27 $250.3 $245.7 $4.58 2,741,480.0 -1.65%
2025-03-26 $254.3 $249.5 $4.79 4,096,710.0 +0.18%
2025-03-25 $250.9 $248.2 $2.70 3,068,830.0 +0.58%
2025-03-24 $248.8 $246.0 $2.85 4,085,205.0 +1.88%
2025-03-21 $245.2 $238.5 $6.71 9,129,579.0 +0.23%
2025-03-20 $246.8 $237.2 $9.58 6,875,548.0 -3.56%

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
2025-04 $252.8 $214.5 $38.29 73,096,020.0 -3.96%
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
$282.35
price down icon 1.01%
information_technology_services FI
$208.66
price down icon 0.69%
$16.14
price down icon 2.65%
information_technology_services FIS
$74.58
price up icon 8.65%
$69.44
price down icon 0.81%
Kapitalisierung:     |  Volumen (24h):