Holen Sie sich die Stockscreener-App
294.27
1.40%
4.3812
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $295.9 | $290.7 | $5.22 | 611,686.0 | +1.64% |
| 2026-02-05 | $291.8 | $285.1 | $6.71 | 5,457,623.0 | +0.29% |
| 2026-02-04 | $291.4 | $279.0 | $12.45 | 8,702,778.0 | -1.79% |
| 2026-02-03 | $313.0 | $283.9 | $29.12 | 11,419,080.0 | -6.49% |
| 2026-02-02 | $316.6 | $306.4 | $10.23 | 4,577,452.0 | +2.62% |
| 2026-01-30 | $307.8 | $299.7 | $8.05 | 5,959,588.0 | -0.82% |
| 2026-01-29 | $319.9 | $303.5 | $16.43 | 10,107,148.0 | +5.13% |
| 2026-01-28 | $295.9 | $291.3 | $4.69 | 5,613,714.0 | +0.10% |
| 2026-01-27 | $297.3 | $293.3 | $4.06 | 3,107,090.0 | -0.83% |
| 2026-01-26 | $296.8 | $293.1 | $3.68 | 3,719,353.0 | +1.33% |
| 2026-01-23 | $294.3 | $289.8 | $4.54 | 3,289,664.0 | -0.76% |
| 2026-01-22 | $300.9 | $293.5 | $7.39 | 3,629,264.0 | -0.96% |
| 2026-01-21 | $297.7 | $292.5 | $5.16 | 5,179,514.0 | +2.12% |
| 2026-01-20 | $301.6 | $290.2 | $11.44 | 7,222,524.0 | -4.68% |
| 2026-01-16 | $307.4 | $300.8 | $6.67 | 6,302,316.0 | +2.59% |
| 2026-01-15 | $311.9 | $297.0 | $14.84 | 4,910,392.0 | -3.59% |
| 2026-01-14 | $309.2 | $301.5 | $7.69 | 3,769,363.0 | +1.94% |
| 2026-01-13 | $312.8 | $301.9 | $10.94 | 4,501,601.0 | -2.89% |
| 2026-01-12 | $312.3 | $300.0 | $12.37 | 3,892,392.0 | +2.62% |
| 2026-01-09 | $307.0 | $302.0 | $5.00 | 2,629,768.0 | +0.50% |
| 2026-01-08 | $303.7 | $295.0 | $8.67 | 3,341,592.0 | +2.02% |
| 2026-01-07 | $304.3 | $296.3 | $7.96 | 2,824,300.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $316.6 | $279.0 | $37.68 | 30,768,619.0 | -3.94% |
| 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% |
1.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):