Deutsche Märkte geschlossen

International Business Machines Corporation (IBM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,38-2,45 (-1,64%)
Börsenschluss: 04:00PM EDT
147,27 -0,11 (-0,07%)
Nachbörse: 04:38PM EDT
Zeitraum:
21. Sept. 2022 - 21. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 2023149,00149,25147,31147,38147,383.782.243
20. Sept. 2023148,36151,93148,13149,83149,839.632.400
19. Sept. 2023145,00146,72144,66146,52146,523.945.400
18. Sept. 2023145,77146,48145,06145,09145,092.508.100
15. Sept. 2023147,11147,85145,53145,99145,996.231.400
14. Sept. 2023147,38147,73146,48147,35147,352.723.100
13. Sept. 2023145,95146,98145,92146,55146,552.627.800
12. Sept. 2023147,92148,00145,80146,30146,304.457.700
11. Sept. 2023148,57148,78147,58148,38148,383.273.600
08. Sept. 2023147,35148,59147,26147,68147,683.722.800
07. Sept. 2023148,13148,78147,40147,52147,523.332.900
06. Sept. 2023147,66148,33147,12148,06148,062.932.200
05. Sept. 2023147,91149,00147,57148,13148,133.731.300
01. Sept. 2023147,26148,10146,92147,94147,942.727.500
31. Aug. 2023146,94147,73146,54146,83146,833.885.900
30. Aug. 2023146,42146,92145,75146,86146,862.245.400
29. Aug. 2023146,30146,73145,62146,45146,452.778.100
28. Aug. 2023145,41146,74145,21146,02146,023.561.100
25. Aug. 2023144,18145,47143,50145,35145,353.660.100
24. Aug. 2023143,51144,47143,22143,55143,552.900.200
23. Aug. 2023141,72143,48141,58143,41143,412.559.100
22. Aug. 2023142,66143,23141,30141,49141,493.557.500
21. Aug. 2023141,42142,39141,11142,28142,282.937.800
18. Aug. 2023140,00141,83139,76141,41141,413.914.700
17. Aug. 2023141,01142,66140,60140,66140,663.742.100
16. Aug. 2023141,70142,09140,56140,64140,643.285.300
15. Aug. 2023141,50142,31141,20141,87141,873.656.600
14. Aug. 2023143,05143,37141,80141,91141,914.226.400
11. Aug. 2023143,12143,45142,21143,12143,122.526.000
10. Aug. 2023143,04144,58142,69143,25143,254.735.800
09. Aug. 2023144,94144,94142,30142,49142,494.072.900
09. Aug. 20231.66 Dividende
08. Aug. 2023145,70146,15144,11145,91144,254.654.600
07. Aug. 2023145,00146,50144,93146,18144,523.438.700
04. Aug. 2023145,09146,09143,99144,24142,604.223.100
03. Aug. 2023143,78145,22143,31144,45142,813.951.900
02. Aug. 2023142,78144,30142,31144,17142,534.957.400
01. Aug. 2023144,25144,48142,17143,33141,704.797.700
31. Juli 2023143,81144,60143,53144,18142,546.138.100
28. Juli 2023143,44143,95142,85143,45141,826.686.400
27. Juli 2023142,30143,38141,90142,97141,346.331.600
26. Juli 2023140,44141,25139,88141,07139,474.046.400
25. Juli 2023139,42140,43139,04140,33138,733.770.800
24. Juli 2023139,35140,12138,78139,54137,953.475.200
21. Juli 2023138,21139,78137,76138,94137,365.858.600
20. Juli 2023137,19140,32136,56138,38136,8110.896.300
19. Juli 2023135,53136,45135,19135,48133,945.520.000
18. Juli 2023134,71135,95134,29135,36133,823.852.100
17. Juli 2023133,26134,61133,10134,24132,713.167.400
14. Juli 2023133,91133,92132,94133,40131,882.860.700
13. Juli 2023133,51135,07133,36133,92132,403.221.400
12. Juli 2023135,07135,33132,57132,84131,333.732.200
11. Juli 2023133,66134,56133,23134,44132,912.925.200
10. Juli 2023131,76133,05131,70132,90131,392.369.200
07. Juli 2023131,78133,85131,75132,08130,582.982.400
06. Juli 2023133,24133,90131,55132,16130,663.507.700
05. Juli 2023133,32134,31132,59134,24132,712.955.100
03. Juli 2023133,42134,35132,87133,67132,151.477.100
30. Juni 2023134,69135,03133,43133,81132,294.236.400
29. Juni 2023131,75134,35131,69134,06132,533.639.800
28. Juni 2023132,06132,17130,91131,76130,262.753.800
27. Juni 2023131,30132,95130,83132,34130,833.219.900
26. Juni 2023129,39131,41129,31131,34129,854.845.600
23. Juni 2023130,40130,62129,18129,43127,9611.324.700
22. Juni 2023131,68132,96130,68131,17129,686.012.800
21. Juni 2023135,11135,39133,29133,69132,175.501.300
20. Juni 2023136,36137,23135,89135,96134,414.271.300
16. Juni 2023139,23139,47137,47137,48135,927.473.100
15. Juni 2023137,27138,80137,18138,40136,833.812.600
14. Juni 2023137,80138,93136,94137,20135,644.514.900
13. Juni 2023136,51138,17136,00137,60136,033.927.300
12. Juni 2023136,00136,62135,82136,42134,874.494.500
09. Juni 2023134,36136,10134,17135,30133,763.981.500
08. Juni 2023134,69135,98134,01134,41132,884.128.500
07. Juni 2023132,50134,44132,19134,38132,855.772.000
06. Juni 2023132,43132,94131,88132,69131,183.298.000
05. Juni 2023133,12133,58132,27132,64131,133.993.500
02. Juni 2023130,38133,12130,15132,42130,915.373.900
01. Juni 2023128,44130,15127,78129,82128,344.136.100
31. Mai 2023128,51129,44127,46128,59127,1311.590.200
30. Mai 2023129,56130,07128,26129,48128,013.741.100
26. Mai 2023127,06129,66126,81128,89127,425.612.600
25. Mai 2023125,61127,23125,01126,76125,324.102.900
24. Mai 2023127,82127,90125,47125,68124,253.915.500
23. Mai 2023127,24129,09127,13128,18126,724.592.300
22. Mai 2023127,50128,19127,15127,50126,052.806.800
19. Mai 2023126,79128,29126,55127,26125,814.305.800
18. Mai 2023125,30126,51125,19126,15124,713.797.900
17. Mai 2023123,94125,85123,47125,71124,284.515.100
16. Mai 2023123,35123,86122,45123,46122,062.748.400
15. Mai 2023123,00123,69122,34123,36121,962.915.700
12. Mai 2023121,41122,86121,11122,84121,444.560.500
11. Mai 2023122,02122,24120,55120,90119,523.446.500
10. Mai 2023121,99122,49121,10122,02120,634.189.200
09. Mai 2023121,90121,97120,66121,17119,794.540.000
09. Mai 20231.66 Dividende
08. Mai 2023123,76123,92122,55123,40120,353.663.800
05. Mai 2023123,11124,10122,81123,65120,604.970.800
04. Mai 2023123,03123,52121,76122,57119,554.468.200
03. Mai 2023125,46125,57123,26123,45120,404.554.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...