Holen Sie sich die Stockscreener-App
240.07
2.26%
5.30
Handel nachbörslich:
240.13
0.06
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $240.8 | $236.2 | $4.64 | 5,647,980.0 | +2.26% |
| 2025-08-12 | $238.0 | $233.4 | $4.60 | 8,747,145.0 | -0.65% |
| 2025-08-11 | $243.2 | $234.7 | $8.45 | 9,369,700.0 | -2.46% |
| 2025-08-08 | $249.5 | $241.7 | $7.83 | 6,793,687.0 | -3.15% |
| 2025-08-07 | $255.0 | $248.9 | $6.12 | 6,243,477.0 | -0.84% |
| 2025-08-06 | $254.3 | $249.3 | $5.04 | 3,683,925.0 | +0.64% |
| 2025-08-05 | $252.8 | $249.0 | $3.81 | 5,812,879.0 | -0.52% |
| 2025-08-04 | $252.1 | $248.1 | $3.97 | 5,271,612.0 | +0.77% |
| 2025-08-01 | $251.5 | $245.6 | $5.87 | 9,662,388.0 | -1.22% |
| 2025-07-31 | $260.0 | $252.2 | $7.77 | 6,720,840.0 | -2.73% |
| 2025-07-30 | $262.0 | $258.9 | $3.10 | 3,707,329.0 | -0.82% |
| 2025-07-29 | $265.8 | $261.0 | $4.78 | 4,619,065.0 | -0.30% |
| 2025-07-28 | $264.0 | $259.6 | $4.39 | 5,186,726.0 | +1.34% |
| 2025-07-25 | $260.8 | $256.4 | $4.45 | 7,739,875.0 | -0.30% |
| 2025-07-24 | $262.0 | $252.8 | $9.30 | 22,627,278.0 | -7.62% |
| 2025-07-23 | $286.1 | $281.4 | $4.62 | 5,102,129.0 | +0.02% |
| 2025-07-22 | $284.9 | $281.2 | $3.63 | 4,820,771.0 | -0.97% |
| 2025-07-21 | $287.7 | $284.4 | $3.35 | 3,044,688.0 | -0.41% |
| 2025-07-18 | $287.2 | $282.2 | $4.94 | 4,460,862.0 | +1.37% |
| 2025-07-17 | $283.5 | $280.9 | $2.56 | 3,333,390.0 | +0.03% |
| 2025-07-16 | $283.9 | $279.9 | $4.00 | 2,802,240.0 | -0.28% |
| 2025-07-15 | $284.2 | $280.7 | $3.42 | 2,861,313.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $255.0 | $233.4 | $21.64 | 66,880,773.0 | -5.17% |
| 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% |
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% |
3.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):