282.01
price up icon0.02%   0.05
pre-market  Vorhandelsmarkt:  267.50   -14.51   -5.15%
loading

International Business Machines Corp-Aktien (IBM) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-07-14 $284.9 $281.7 $3.22 2,851,614.0 +0.07%
2025-07-11 $287.4 $282.9 $4.51 3,788,985.0 -1.34%
2025-07-10 $288.9 $282.2 $6.69 3,487,210.0 -0.93%
2025-07-09 $291.6 $288.6 $2.97 2,968,792.0 -0.10%
2025-07-08 $295.6 $289.5 $6.12 2,922,822.0 -0.70%
2025-07-07 $295.2 $290.4 $4.86 4,407,370.0 +0.17%
2025-07-03 $292.3 $287.9 $4.42 1,853,299.0 +1.50%
2025-07-02 $290.2 $286.9 $3.29 3,254,241.0 -1.22%
2025-07-01 $295.1 $290.1 $5.03 3,271,562.0 -1.21%
2025-06-30 $294.8 $290.0 $4.81 3,492,878.0 +1.75%
2025-06-27 $293.1 $288.5 $4.60 3,559,816.0 -0.76%
2025-06-26 $292.9 $290.2 $2.75 3,611,443.0 +0.30%
2025-06-25 $296.2 $289.5 $6.66 3,859,090.0 -0.93%
2025-06-24 $294.3 $288.4 $5.93 4,213,019.0 +1.59%

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
2025-07 $295.6 $279.9 $15.74 60,333,417.0 -4.33%
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%
information_technology_services ACN
$286.04
price down icon 0.32%
information_technology_services FI
$143.00
price down icon 13.85%
$18.45
price up icon 1.04%
information_technology_services FIS
$81.58
price down icon 0.07%
$77.19
price up icon 0.51%
Kapitalisierung:     |  Volumen (24h):