Holen Sie sich die Stockscreener-App
246.57
0.58%
-1.5878
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $248.9 | $244.7 | $4.16 | 1,687,781.0 | -0.62% |
| 2026-04-02 | $248.2 | $241.5 | $6.73 | 3,223,249.0 | +2.06% |
| 2026-04-01 | $246.3 | $240.1 | $6.12 | 3,948,637.0 | +0.31% |
| 2026-03-31 | $242.8 | $236.4 | $6.47 | 4,743,837.0 | +2.17% |
| 2026-03-30 | $240.2 | $236.1 | $4.08 | 3,851,702.0 | +0.39% |
| 2026-03-27 | $239.4 | $233.8 | $5.69 | 4,844,416.0 | -2.21% |
| 2026-03-26 | $246.7 | $239.8 | $6.87 | 3,599,590.0 | +0.12% |
| 2026-03-25 | $246.2 | $238.0 | $8.19 | 4,198,269.0 | +0.33% |
| 2026-03-24 | $247.1 | $238.0 | $9.11 | 4,145,246.0 | -3.16% |
| 2026-03-23 | $251.3 | $244.7 | $6.64 | 4,940,053.0 | +2.76% |
| 2026-03-20 | $250.3 | $241.8 | $8.51 | 11,293,035.0 | -3.43% |
| 2026-03-19 | $252.2 | $248.2 | $3.94 | 4,118,760.0 | -0.49% |
| 2026-03-18 | $258.3 | $250.2 | $8.12 | 5,544,202.0 | -1.76% |
| 2026-03-17 | $256.4 | $250.0 | $6.39 | 5,837,572.0 | +2.75% |
| 2026-03-16 | $252.2 | $246.1 | $6.10 | 5,671,171.0 | +1.21% |
| 2026-03-13 | $249.7 | $244.7 | $5.01 | 4,335,567.0 | -0.57% |
| 2026-03-12 | $250.0 | $245.6 | $4.41 | 5,548,868.0 | -0.48% |
| 2026-03-11 | $253.7 | $247.2 | $6.52 | 3,948,067.0 | -0.53% |
| 2026-03-10 | $253.4 | $246.6 | $6.89 | 4,921,975.0 | -1.24% |
| 2026-03-09 | $258.1 | $251.6 | $6.51 | 6,120,208.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $248.9 | $240.1 | $8.76 | 8,859,667.0 | +1.75% |
| 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% |
1.02%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):