Hot Features
Premium
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| International Business Machines Corp | IBM | NYSE | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| -0,18 | -0,09% | 191,80 | 01:58:22 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 190,51 | 189,622 | 193,57 | 191,75 | 191,98 |
IBM Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 186,09 | 196,26 | 181,95 | 187,00 | 4.633.585 | 5,71 | 3,07% |
| 1 Monat | 170,91 | 196,26 | 170,53 | 182,33 | 3.538.529 | 20,89 | 12,22% |
| 3 Monate | 165,00 | 196,26 | 163,53 | 173,86 | 3.580.701 | 26,80 | 16,24% |
| 6 Monate | 191,31 | 199,18 | 162,62 | 180,70 | 4.198.520 | 0,49 | 0,26% |
| 1 Jahr | 140,44 | 199,18 | 135,87 | 166,53 | 4.270.221 | 51,36 | 36,57% |
| 3 Jahre | 141,39 | 199,18 | 114,56 | 142,77 | 4.682.208 | 50,41 | 35,65% |
| 5 Jahre | 151,00 | 199,18 | 90,56 | 136,77 | 4.879.499 | 40,80 | 27,02% |
IBM 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jul 2024 | 191,75 | -0,23 | -0,12% | 190,51 | 193,57 | 189,622 | 4.294.025 |
| 26 Jul 2024 | 191,98 | 7,96 | 4,33% | 186,80 | 196,26 | 185,30 | 8.925.337 |
| 25 Jul 2024 | 184,02 | -0,08 | -0,04% | 184,32 | 185,0714 | 183,145 | 6.877.970 |
| 24 Jul 2024 | 184,10 | -0,28 | -0,15% | 184,56 | 185,38 | 183,01 | 2.179.890 |
| 23 Jul 2024 | 184,3782 | 1,13 | 0,62% | 183,40 | 184,97 | 182,86 | 1.633.598 |
| 20 Jul 2024 | 183,25 | -1,97 | -1,06% | 186,09 | 186,22 | 181,95 | 3.551.129 |
| 19 Jul 2024 | 185,22 | -2,23 | -1,19% | 186,64 | 189,47 | 185,10 | 3.487.446 |
| 18 Jul 2024 | 187,45 | 1,64 | 0,88% | 186,03 | 187,94 | 185,07 | 4.120.759 |
| 17 Jul 2024 | 185,81 | 2,93 | 1,60% | 184,67 | 186,60 | 184,51 | 3.373.547 |
| 16 Jul 2024 | 182,88 | 0,05 | 0,03% | 183,38 | 184,90 | 182,60 | 2.925.785 |
| 13 Jul 2024 | 182,83 | 4,52 | 2,53% | 178,56 | 184,16 | 178,50 | 4.780.097 |
| 12 Jul 2024 | 178,31 | 0,47 | 0,26% | 177,65 | 179,44 | 176,62 | 2.782.013 |
| 11 Jul 2024 | 177,84 | 1,36 | 0,77% | 176,89 | 178,22 | 174,45 | 3.461.546 |
| 10 Jul 2024 | 176,48 | -1,16 | -0,65% | 177,50 | 177,70 | 175,58 | 2.509.449 |
| 09 Jul 2024 | 177,64 | 1,62 | 0,92% | 176,41 | 178,59 | 176,01 | 2.492.748 |
| 06 Jul 2024 | 176,02 | 0,29 | 0,17% | 175,74 | 176,09 | 173,95 | 2.085.031 |
| 03 Jul 2024 | 175,73 | -1,57 | -0,89% | 177,88 | 177,98 | 175,17 | 1.649.051 |
| 03 Jul 2024 | 177,30 | 2,20 | 1,26% | 174,84 | 177,485 | 174,32 | 2.882.833 |
| 02 Jul 2024 | 175,10 | 2,15 | 1,24% | 173,45 | 176,46 | 173,38 | 3.320.425 |
| 29 Jun 2024 | 172,95 | 2,10 | 1,23% | 170,91 | 173,46 | 170,53 | 4.193.392 |
| 28 Jun 2024 | 170,85 | -1,02 | -0,59% | 171,12 | 172,50 | 170,48 | 2.893.662 |
