Holen Sie sich die Stockscreener-App
271.63
5.17%
13.36
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 |
|---|---|---|---|---|---|
| 2026-06-26 | $273.1 | $258.3 | $14.86 | 9,595,443.0 | +5.17% |
| 2026-06-25 | $268.8 | $256.0 | $12.76 | 8,472,233.0 | -1.78% |
| 2026-06-24 | $265.1 | $256.2 | $8.89 | 7,942,046.0 | -0.75% |
| 2026-06-23 | $267.5 | $255.3 | $12.27 | 15,335,293.0 | +5.04% |
| 2026-06-22 | $253.3 | $243.8 | $9.50 | 9,046,318.0 | +1.25% |
| 2026-06-18 | $252.5 | $243.7 | $8.79 | 16,418,254.0 | -5.05% |
| 2026-06-17 | $268.9 | $261.9 | $6.99 | 5,495,846.0 | -3.12% |
| 2026-06-16 | $276.6 | $268.6 | $8.01 | 4,905,526.0 | +0.78% |
| 2026-06-15 | $272.2 | $264.8 | $7.45 | 7,159,676.0 | -1.30% |
| 2026-06-12 | $278.9 | $267.7 | $11.26 | 5,737,125.0 | -0.95% |
| 2026-06-11 | $276.5 | $266.5 | $9.98 | 7,533,558.0 | +0.91% |
| 2026-06-10 | $280.5 | $271.3 | $9.18 | 5,279,835.0 | -1.85% |
| 2026-06-09 | $283.6 | $271.3 | $12.30 | 8,993,676.0 | -1.19% |
| 2026-06-08 | $290.5 | $279.4 | $11.07 | 6,582,734.0 | -1.41% |
| 2026-06-05 | $302.3 | $281.1 | $21.23 | 12,163,125.0 | -5.61% |
| 2026-06-04 | $310.4 | $300.2 | $10.26 | 9,573,100.0 | -1.26% |
| 2026-06-03 | $318.3 | $302.5 | $15.76 | 13,618,393.0 | -7.17% |
| 2026-06-02 | $332.5 | $310.1 | $22.35 | 17,094,894.0 | +2.75% |
| 2026-06-01 | $328.0 | $308.0 | $19.98 | 32,676,781.0 | +7.60% |
| 2026-05-29 | $301.0 | $273.3 | $27.67 | 28,439,445.0 | +12.71% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $332.5 | $243.7 | $88.78 | 213,219,299.0 | -8.79% |
| 2026-05 | $301.0 | $212.3 | $88.66 | 181,930,759.0 | +28.93% |
| 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% |
2.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):