Name | Symbol | Markt | Aktientyp |
---|---|---|---|
International Business Machines Corp | IBM | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
184,10 |
IBM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 182,35 | 184,68 | 179,00 | 182,62 | 4.506.541 | 1,75 | 0,96% |
1 Monat | 190,94 | 193,28 | 179,00 | 185,32 | 3.427.046 | -6,84 | -3,58% |
3 Monate | 183,63 | 199,18 | 178,75 | 188,02 | 4.307.745 | 0,47 | 0,26% |
6 Monate | 137,50 | 199,18 | 136,33 | 173,93 | 4.638.191 | 46,60 | 33,89% |
1 Jahr | 124,90 | 199,18 | 120,55 | 156,26 | 4.394.811 | 59,20 | 47,40% |
3 Jahre | 142,57 | 199,18 | 114,56 | 140,77 | 4.754.900 | 41,53 | 29,13% |
5 Jahre | 139,82 | 199,18 | 90,56 | 135,36 | 4.847.464 | 44,28 | 31,67% |
IBM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 184,10 | 1,91 | 1,05% | 183,17 | 184,29 | 181,40 | 7.573.368 |
24 Apr 2024 | 182,19 | 0,29 | 0,16% | 182,73 | 184,68 | 179,00 | 5.960.511 |
23 Apr 2024 | 181,90 | 0,32 | 0,18% | 182,45 | 183,315 | 180,45 | 3.074.698 |
20 Apr 2024 | 181,58 | 0,11 | 0,06% | 182,43 | 182,80 | 180,57 | 3.037.630 |
19 Apr 2024 | 181,47 | -1,63 | -0,89% | 182,35 | 183,46 | 180,17 | 2.886.500 |
18 Apr 2024 | 183,10 | -0,65 | -0,35% | 184,16 | 184,67 | 181,78 | 3.002.866 |
17 Apr 2024 | 183,75 | 2,50 | 1,38% | 185,67 | 185,71 | 182,86 | 4.473.254 |
16 Apr 2024 | 181,25 | -1,02 | -0,56% | 185,57 | 187,48 | 180,88 | 3.528.114 |
13 Apr 2024 | 182,27 | -3,63 | -1,95% | 184,00 | 185,1699 | 181,685 | 3.543.499 |
12 Apr 2024 | 185,90 | -0,14 | -0,08% | 186,04 | 186,795 | 184,58 | 2.860.072 |
11 Apr 2024 | 186,04 | -3,27 | -1,73% | 187,42 | 187,915 | 185,52 | 3.081.771 |
10 Apr 2024 | 189,31 | -0,51 | -0,27% | 190,53 | 191,25 | 186,66 | 2.794.218 |
09 Apr 2024 | 189,82 | 0,68 | 0,36% | 189,24 | 190,24 | 188,9118 | 2.678.205 |
06 Apr 2024 | 189,14 | 1,20 | 0,64% | 188,36 | 190,32 | 188,02 | 2.013.668 |
05 Apr 2024 | 187,94 | -2,96 | -1,55% | 192,00 | 193,28 | 187,34 | 2.981.954 |
04 Apr 2024 | 190,90 | 2,02 | 1,07% | 188,60 | 191,35 | 188,485 | 2.825.612 |
03 Apr 2024 | 188,88 | -0,95 | -0,50% | 189,14 | 189,80 | 187,60 | 2.692.924 |
02 Apr 2024 | 189,83 | -1,13 | -0,59% | 190,00 | 190,46 | 188,52 | 2.363.026 |
28 Mär 2024 | 190,96 | 0,16 | 0,08% | 190,94 | 191,9299 | 190,34 | 3.741.979 |
27 Mär 2024 | 190,80 | 2,30 | 1,22% | 189,60 | 190,96 | 188,60 | 3.689.603 |
26 Mär 2024 | 188,50 | -0,29 | -0,15% | 188,90 | 190,00 | 188,50 | 4.229.294 |
25 Mär 2024 | 188,79 | -2,05 | -1,07% | 190,26 | 190,82 | 188,75 | 3.717.743 |