166,844$
0,73%
Echtzeit-Aktienkurs International Business Machines Corp
Bid:
Ask:
Aktienkurse zur International Business Machines Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 165,70 | 166,97 | 163,84 | 166,85 | 0,74% | 4.905.002,00 |
| 30.05.2024 | 165,56 | 166,73 | 164,23 | 165,63 | -0,85% | 3.852.963,00 |
| 29.05.2024 | 168,00 | 168,63 | 166,21 | 167,05 | -1,54% | 4.206.576,00 |
| 28.05.2024 | 170,44 | 171,09 | 168,65 | 169,66 | -0,72% | 2.629.645,00 |
| 24.05.2024 | 171,48 | 172,01 | 170,21 | 170,89 | 0,13% | 2.587.829,00 |
| 23.05.2024 | 175,39 | 175,46 | 170,44 | 170,67 | -1,74% | 3.341.335,00 |
| 22.05.2024 | 173,39 | 174,99 | 172,76 | 173,69 | 0,13% | 3.294.900,00 |
| 21.05.2024 | 169,94 | 174,97 | 169,94 | 173,47 | 2,09% | 6.459.800,00 |
| 20.05.2024 | 169,00 | 170,16 | 168,38 | 169,92 | 0,53% | 2.726.261,00 |
| 17.05.2024 | 168,97 | 169,11 | 167,33 | 169,03 | 0,04% | 2.956.387,00 |
| 16.05.2024 | 168,26 | 169,63 | 167,79 | 168,97 | 0,42% | 3.492.267,00 |
| 15.05.2024 | 167,94 | 168,35 | 167,34 | 168,26 | 0,54% | 4.468.823,00 |
| 14.05.2024 | 167,86 | 168,13 | 166,48 | 167,36 | -0,12% | 2.600.967,00 |
| 13.05.2024 | 167,50 | 168,06 | 166,76 | 167,56 | 0,25% | 2.414.859,00 |
| 10.05.2024 | 167,13 | 168,07 | 166,32 | 167,15 | 0,53% | 2.255.370,00 |
| 09.05.2024 | 167,50 | 167,55 | 165,88 | 166,27 | -2,14% | 4.266.616,00 |
| 08.05.2024 | 168,01 | 170,26 | 167,90 | 169,90 | 0,90% | 3.522.011,00 |
| 07.05.2024 | 169,00 | 169,29 | 167,94 | 168,38 | -0,14% | 3.155.260,00 |
| 06.05.2024 | 166,50 | 168,67 | 166,38 | 168,61 | 1,75% | 4.222.266,00 |
| 03.05.2024 | 165,00 | 166,61 | 164,92 | 165,71 | 0,62% | 3.400.405,00 |
| 02.05.2024 | 164,35 | 164,88 | 162,62 | 164,69 | 0,16% | 3.829.853,00 |
| 01.05.2024 | 165,69 | 166,27 | 164,30 | 164,43 | -1,06% | 4.030.960,00 |
| 30.04.2024 | 166,49 | 166,76 | 165,26 | 166,20 | -0,73% | 6.011.634,00 |
| 29.04.2024 | 167,40 | 168,22 | 166,23 | 167,43 | 0,18% | 5.263.342,00 |
| 26.04.2024 | 167,50 | 167,87 | 165,73 | 167,13 | -1,05% | 8.983.796,00 |
| 25.04.2024 | 168,20 | 172,45 | 165,66 | 168,91 | -8,25% | 16.702.150,00 |
| 24.04.2024 | 183,17 | 184,29 | 181,40 | 184,10 | 1,05% | 7.616.643,00 |
| 23.04.2024 | 182,73 | 184,68 | 179,00 | 182,19 | 0,16% | 5.950.229,00 |
| 22.04.2024 | 182,45 | 183,32 | 180,45 | 181,90 | 0,18% | 3.076.451,00 |
| 19.04.2024 | 182,43 | 182,80 | 180,57 | 181,58 | 0,06% | 3.037.990,00 |
| 18.04.2024 | 182,35 | 183,46 | 180,17 | 181,47 | -0,89% | 2.886.733,00 |
| 17.04.2024 | 184,16 | 184,67 | 181,78 | 183,10 | -0,35% | 3.003.033,00 |
| 16.04.2024 | 185,59 | 185,71 | 182,86 | 183,75 | 1,38% | 4.473.654,00 |
| 15.04.2024 | 185,57 | 187,48 | 180,88 | 181,25 | -0,56% | 3.528.140,00 |
| 12.04.2024 | 184,00 | 185,17 | 181,69 | 182,27 | -1,95% | 3.547.378,00 |
| 11.04.2024 | 186,04 | 186,80 | 184,58 | 185,90 | -0,08% | 2.861.736,00 |
| 10.04.2024 | 187,42 | 187,91 | 185,52 | 186,04 | -1,73% | 3.081.915,00 |
| 09.04.2024 | 190,54 | 191,25 | 186,66 | 189,31 | -0,27% | 2.794.381,00 |
| 08.04.2024 | 189,24 | 190,24 | 188,91 | 189,82 | 0,36% | 2.678.284,00 |
| 05.04.2024 | 188,59 | 190,32 | 188,02 | 189,14 | 0,64% | 2.014.264,00 |
| 04.04.2024 | 192,00 | 193,28 | 187,34 | 187,94 | -1,55% | 2.983.853,00 |
| 03.04.2024 | 188,60 | 191,35 | 188,49 | 190,90 | 1,07% | 2.826.193,00 |
| 02.04.2024 | 189,14 | 189,80 | 187,60 | 188,88 | -0,50% | 2.693.455,00 |
| 01.04.2024 | 190,00 | 190,46 | 188,52 | 189,83 | -0,59% | 2.364.320,00 |
| 28.03.2024 | 190,94 | 191,93 | 190,34 | 190,96 | 0,08% | 3.742.169,00 |
| 27.03.2024 | 189,60 | 190,96 | 188,60 | 190,80 | 1,22% | 3.693.305,00 |
| 26.03.2024 | 189,02 | 190,00 | 188,50 | 188,50 | -0,15% | 4.229.535,00 |
| 25.03.2024 | 190,26 | 190,82 | 188,75 | 188,79 | -1,07% | 3.718.289,00 |
| 22.03.2024 | 192,00 | 192,99 | 190,51 | 190,84 | -0,55% | 3.988.398,00 |
| 21.03.2024 | 193,00 | 193,37 | 190,01 | 191,90 | -1,06% | 6.013.561,00 |
| 20.03.2024 | 192,87 | 193,98 | 191,31 | 193,96 | 0,32% | 3.238.643,00 |
| 19.03.2024 | 191,49 | 193,58 | 190,28 | 193,34 | 0,86% | 5.317.341,00 |
| 18.03.2024 | 191,70 | 193,23 | 190,32 | 191,69 | 0,32% | 5.410.562,00 |
| 15.03.2024 | 191,99 | 193,06 | 190,70 | 191,07 | -1,22% | 8.828.184,00 |
| 14.03.2024 | 196,95 | 197,75 | 192,12 | 193,43 | -1,66% | 4.109.636,00 |
| 13.03.2024 | 197,55 | 198,10 | 195,32 | 196,70 | -0,55% | 3.993.258,00 |
| 12.03.2024 | 192,46 | 199,18 | 192,15 | 197,78 | 3,16% | 5.880.075,00 |
| 11.03.2024 | 195,09 | 195,38 | 190,88 | 191,73 | -2,15% | 4.725.057,00 |
| 08.03.2024 | 196,06 | 197,77 | 194,38 | 195,95 | -0,30% | 3.943.113,00 |
| 07.03.2024 | 197,58 | 198,73 | 196,14 | 196,54 | 0,19% | 4.604.458,00 |
| 06.03.2024 | 193,50 | 198,13 | 192,96 | 196,16 | 2,19% | 6.945.818,00 |
| 05.03.2024 | 192,00 | 193,94 | 190,57 | 191,95 | -0,57% | 5.653.641,00 |
| 04.03.2024 | 187,76 | 193,90 | 187,60 | 193,06 | 2,58% | 7.938.266,00 |
| 01.03.2024 | 185,49 | 188,38 | 185,18 | 188,20 | 1,71% | 4.018.354,00 |
| 29.02.2024 | 186,15 | 186,85 | 184,69 | 185,03 | -0,15% | 6.458.487,00 |
| 28.02.2024 | 184,63 | 185,37 | 183,55 | 185,30 | 0,23% | 3.216.345,00 |
| 27.02.2024 | 184,16 | 185,13 | 182,62 | 184,87 | 0,40% | 3.641.378,00 |
| 26.02.2024 | 185,60 | 186,13 | 184,06 | 184,13 | -0,86% | 4.620.815,00 |
| 23.02.2024 | 184,90 | 186,46 | 184,57 | 185,72 | 0,82% | 3.433.800,00 |
| 22.02.2024 | 182,45 | 184,55 | 181,93 | 184,21 | 2,51% | 5.078.398,00 |
| 21.02.2024 | 182,56 | 183,03 | 178,75 | 179,70 | -2,04% | 4.728.473,00 |
| 20.02.2024 | 187,64 | 188,77 | 183,06 | 183,44 | -2,24% | 4.247.181,00 |
| 16.02.2024 | 186,63 | 188,95 | 185,95 | 187,64 | 0,41% | 4.842.840,00 |
| 15.02.2024 | 183,62 | 186,98 | 183,62 | 186,87 | 1,80% | 4.714.301,00 |
| 14.02.2024 | 185,00 | 185,00 | 182,26 | 183,57 | -0,07% | 3.173.391,00 |
| 13.02.2024 | 184,28 | 184,77 | 182,36 | 183,70 | -1,32% | 4.290.453,00 |
| 12.02.2024 | 185,90 | 186,48 | 184,03 | 186,16 | -0,10% | 4.724.021,00 |
| 09.02.2024 | 184,44 | 187,18 | 183,85 | 186,34 | 1,07% | 5.064.641,00 |
| 08.02.2024 | 182,63 | 184,55 | 181,49 | 184,36 | 0,34% | 5.161.185,00 |
| 07.02.2024 | 183,34 | 184,02 | 182,63 | 183,74 | 0,18% | 4.841.188,00 |
| 06.02.2024 | 183,55 | 184,68 | 183,04 | 183,41 | -0,01% | 3.338.196,00 |
| 05.02.2024 | 185,51 | 185,78 | 183,26 | 183,42 | -1,28% | 4.379.602,00 |
| 02.02.2024 | 187,10 | 187,39 | 185,62 | 185,79 | -0,59% | 4.055.411,00 |
| 01.02.2024 | 183,63 | 187,51 | 182,71 | 186,90 | 1,76% | 4.669.444,00 |
| 31.01.2024 | 187,05 | 187,65 | 183,14 | 183,66 | -2,24% | 8.876.055,00 |
| 30.01.2024 | 187,71 | 188,65 | 186,77 | 187,87 | 0,39% | 4.575.058,00 |
| 29.01.2024 | 187,46 | 189,46 | 186,05 | 187,14 | -0,15% | 6.107.908,00 |
| 26.01.2024 | 191,31 | 192,39 | 186,16 | 187,42 | -1,58% | 9.895.941,00 |
| 25.01.2024 | 184,96 | 196,90 | 184,83 | 190,43 | 9,49% | 29.596.239,00 |
| 24.01.2024 | 174,76 | 174,86 | 172,90 | 173,93 | -0,01% | 9.097.827,00 |
| 23.01.2024 | 172,90 | 174,02 | 172,48 | 173,94 | 0,64% | 3.983.461,00 |
| 22.01.2024 | 172,82 | 174,45 | 172,40 | 172,83 | 0,79% | 4.925.964,00 |
| 19.01.2024 | 170,59 | 171,58 | 169,18 | 171,48 | 2,78% | 6.929.079,00 |
| 18.01.2024 | 166,49 | 166,99 | 165,04 | 166,84 | 0,46% | 3.776.990,00 |
| 17.01.2024 | 166,79 | 167,82 | 165,50 | 166,08 | -0,53% | 4.288.604,00 |
| 16.01.2024 | 165,80 | 167,25 | 165,34 | 166,96 | 0,70% | 4.869.635,00 |
| 12.01.2024 | 162,97 | 165,98 | 162,36 | 165,80 | 2,24% | 4.958.261,00 |
| 11.01.2024 | 161,02 | 162,23 | 160,29 | 162,16 | 0,58% | 3.778.395,00 |
| 10.01.2024 | 160,28 | 161,34 | 159,74 | 161,23 | 0,72% | 2.967.852,00 |
| 09.01.2024 | 160,00 | 160,48 | 159,51 | 160,08 | -0,66% | 2.617.186,00 |