Deutsche Märkte öffnen in 8 Stunden 2 Minuten

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,01-0,70 (-0,57%)
Börsenschluss: 04:00PM EDT
121,90 -0,11 (-0,09%)
Nachbörse: 06:35PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022122,30124,26121,75122,01122,013.292.046
23. Sept. 2022124,53125,00121,74122,71122,715.195.600
22. Sept. 2022124,76126,51124,41125,31125,314.046.600
21. Sept. 2022126,89127,84124,92124,93124,933.389.500
20. Sept. 2022126,90126,99125,52126,30126,302.837.500
19. Sept. 2022126,49128,06126,28127,73127,733.981.600
16. Sept. 2022124,36127,53123,83127,27127,279.838.600
15. Sept. 2022127,39127,47124,90125,49125,495.141.700
14. Sept. 2022127,50129,00126,85127,69127,693.819.100
13. Sept. 2022129,14129,91126,77127,25127,254.565.600
12. Sept. 2022130,33130,99129,89130,66130,663.741.100
09. Sept. 2022128,90129,49128,06129,19129,193.291.900
08. Sept. 2022127,20128,54126,59128,47128,472.964.600
07. Sept. 2022126,69127,87126,28127,71127,712.401.500
06. Sept. 2022127,80128,06126,30126,72126,723.347.100
02. Sept. 2022130,30130,56127,24127,79127,793.040.600
01. Sept. 2022128,40129,82127,74129,66129,663.396.200
31. Aug. 2022129,92130,00128,40128,45128,453.490.400
30. Aug. 2022130,56130,77129,29129,58129,582.407.900
29. Aug. 2022129,99131,42129,57130,31130,312.783.000
26. Aug. 2022134,10134,18130,34130,38130,384.185.300
25. Aug. 2022133,65134,43133,07133,98133,982.706.000
24. Aug. 2022134,89135,11133,11133,23133,232.855.400
23. Aug. 2022135,37136,10134,72134,74134,744.141.800
22. Aug. 2022137,65137,85135,47135,55135,553.093.600
19. Aug. 2022138,75139,34137,66138,37138,373.155.800
18. Aug. 2022137,79139,12137,75139,07139,073.177.700
17. Aug. 2022136,46138,42136,30137,79137,793.667.600
16. Aug. 2022134,60137,37134,45136,56136,564.313.600
15. Aug. 2022132,96135,19132,24134,93134,932.791.200
12. Aug. 2022132,62134,09131,98134,01134,012.766.900
11. Aug. 2022132,36133,23132,00132,54132,543.501.900
10. Aug. 2022130,75131,78130,34131,50131,503.664.000
09. Aug. 2022129,92130,79129,12129,47129,473.496.000
08. Aug. 2022133,10133,35132,02132,61132,613.821.200
05. Aug. 2022131,25132,67131,07132,48132,482.586.500
04. Aug. 2022132,15132,29131,02131,64131,643.179.800
03. Aug. 2022131,82132,86131,32132,34132,343.088.500
02. Aug. 2022132,20132,78130,51131,81131,814.403.600
01. Aug. 2022130,75132,70130,70132,04132,044.142.100
29. Juli 2022129,52131,00129,31130,79130,795.786.800
28. Juli 2022128,75129,81128,61129,22129,223.913.700
27. Juli 2022127,97129,43127,58129,12129,124.175.600
26. Juli 2022128,26129,30127,63128,08128,083.645.300
25. Juli 2022128,44129,13127,90128,54128,544.702.400
22. Juli 2022127,03128,32125,71128,25128,256.467.200
21. Juli 2022128,75128,81125,13127,15127,1511.975.400
20. Juli 2022130,70130,72128,06129,18129,189.882.000
19. Juli 2022131,58132,56127,72130,88130,8829.690.500
18. Juli 2022140,15140,31137,78138,13138,138.231.700
15. Juli 2022140,68140,68138,61139,92139,924.519.300
14. Juli 2022135,60139,43135,02139,06139,065.298.400
13. Juli 2022137,18138,90136,80137,18137,184.123.200
12. Juli 2022140,84141,55138,57139,18139,183.235.400
11. Juli 2022140,62141,87140,13141,00141,003.904.700
08. Juli 2022140,76141,32139,82140,47140,472.820.800
07. Juli 2022138,91141,32138,83140,83140,833.897.100
06. Juli 2022138,00139,14137,13138,08138,083.237.000
05. Juli 2022139,97139,97135,27137,62137,626.273.400
01. Juli 2022141,00141,67139,26141,12141,124.011.900
30. Juni 2022139,58142,46139,28141,19141,194.878.000
29. Juni 2022142,74143,52139,50140,71140,714.161.500
28. Juni 2022142,92144,16141,32141,86141,864.064.800
27. Juni 2022142,26143,83141,95142,80142,803.936.000
24. Juni 2022139,20142,37139,13142,06142,0611.493.000
23. Juni 2022137,14138,62136,50138,44138,444.547.900
22. Juni 2022136,10138,18136,03137,08137,083.791.500
21. Juni 2022135,90138,50135,90137,85137,854.089.300
17. Juni 2022135,99136,98132,85135,02135,0212.968.500
16. Juni 2022135,30136,24134,39135,67135,675.386.400
15. Juni 2022136,01138,45135,58137,06137,064.606.900
14. Juni 2022135,00136,95134,86135,72135,724.607.800
13. Juni 2022133,97137,57133,76135,11135,116.486.000
10. Juni 2022137,80137,80135,25136,19136,194.659.500
09. Juni 2022140,15141,04137,93137,96137,963.591.000
08. Juni 2022142,07142,80140,15140,83140,833.005.700
07. Juni 2022142,60142,98140,96142,78142,782.887.100
06. Juni 2022142,98144,73142,00142,88142,884.766.900
03. Juni 2022140,26142,58139,74141,18141,184.352.200
02. Juni 2022139,45140,29136,85140,15140,153.734.800
01. Juni 2022139,67140,47138,52139,43139,433.796.500
31. Mai 2022138,20139,83136,81138,84138,847.978.100
27. Mai 2022137,39139,74137,24139,27139,274.608.000
26. Mai 2022135,00137,55134,52136,89136,893.929.300
25. Mai 2022132,86134,82132,86134,39134,393.299.300
24. Mai 2022130,57134,37130,42133,80133,804.189.700
23. Mai 2022129,50131,95129,42131,17131,173.591.500
20. Mai 2022130,18130,37125,80128,48128,486.914.500
19. Mai 2022132,00132,32128,71129,66129,665.819.700
18. Mai 2022137,10137,62132,17132,94132,946.003.000
17. Mai 2022137,19138,37135,64138,37138,374.372.900
16. Mai 2022133,10136,51132,41135,03135,034.250.400
13. Mai 2022133,00133,80131,05133,60133,604.195.100
12. Mai 2022131,27133,62130,41132,90132,905.384.800
11. Mai 2022129,86132,96129,86130,75130,755.301.100
10. Mai 2022135,00135,41128,43129,13129,138.642.400
09. Mai 2022134,41136,35133,32134,44134,447.647.900
06. Mai 2022135,47137,99135,47137,67137,677.306.400
05. Mai 2022136,46137,26134,76135,92135,925.957.400
04. Mai 2022132,87137,87132,14137,40137,405.932.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...