Holen Sie sich die Stockscreener-App
222.64
1.32%
-2.98
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $225.9 | $221.6 | $4.28 | 7,723,338.0 | -1.32% |
| 2026-10-01 | $234.3 | $224.5 | $9.77 | 8,876,680.0 | +2.59% |
| 2026-09-30 | $222.3 | $218.6 | $3.73 | 4,559,864.0 | -0.03% |
| 2026-09-29 | $223.1 | $219.9 | $3.21 | 3,640,683.0 | -0.31% |
| 2026-09-28 | $223.1 | $219.2 | $3.91 | 5,282,463.0 | -2.15% |
| 2026-09-25 | $229.0 | $225.2 | $3.80 | 4,104,903.0 | -0.68% |
| 2026-09-24 | $232.6 | $226.0 | $6.61 | 4,136,771.0 | -2.45% |
| 2026-09-23 | $237.9 | $232.5 | $5.33 | 4,518,883.0 | +0.60% |
| 2026-09-22 | $236.2 | $230.1 | $6.12 | 4,783,066.0 | -0.24% |
| 2026-09-21 | $234.7 | $228.3 | $6.35 | 8,116,738.0 | +1.04% |
| 2026-09-18 | $237.9 | $229.4 | $8.51 | 13,329,376.0 | -3.45% |
| 2026-09-17 | $243.4 | $237.3 | $6.02 | 5,675,762.0 | +0.11% |
| 2026-09-16 | $243.3 | $235.4 | $7.93 | 6,162,427.0 | -4.38% |
| 2026-09-15 | $251.8 | $246.2 | $5.66 | 4,221,150.0 | -0.29% |
| 2026-09-14 | $251.4 | $244.1 | $7.25 | 6,557,972.0 | +2.38% |
| 2026-09-11 | $243.6 | $235.0 | $8.63 | 4,909,372.0 | +3.96% |
| 2026-09-10 | $242.3 | $231.8 | $10.48 | 5,353,113.0 | -2.47% |
| 2026-09-09 | $241.5 | $230.4 | $11.14 | 6,325,365.0 | +3.38% |
| 2026-09-08 | $233.4 | $230.2 | $3.20 | 4,541,527.0 | -1.19% |
| 2026-09-04 | $236.2 | $231.7 | $4.49 | 2,944,331.0 | +0.08% |
| 2026-09-03 | $238.3 | $232.8 | $5.47 | 3,945,633.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $234.3 | $221.6 | $12.64 | 24,323,356.0 | +1.23% |
| 2026-09 | $251.8 | $218.6 | $33.22 | 110,968,689.0 | -5.96% |
| 2026-08 | $241.8 | $223.3 | $18.50 | 106,159,013.0 | +4.50% |
| 2026-07 | $311.8 | $199.2 | $112.6 | 292,947,639.0 | -20.42% |
| 2026-06 | $332.5 | $243.7 | $88.78 | 217,332,292.0 | -5.57% |
| 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% |
6.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):