CoinXview PortfolioApp
NL
Coin: 1.245Beurzen: 22Marktkapitalisatie: $2,56T −0,22%Vol 24u: $25,28BDominantie: BTC 58,8% ETH 10,2%ETH-gas: 0,05 gweiAngst & hebzucht: 48/100

Prijsgeschiedenis IBM (bStocks) (IBMB)

Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in IBMB. Toont de laatste 365 dagen.

Maandelijkse rendementen IBMB

JaarjanfebmrtaprmeijunjulaugsepoktnovdecVolledig jaar
2026———————+4,9%-5,8%+17%-4,0%—+11%

Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.

Volledige geschiedenis downloaden (CSV, opent in Excel)

DatumOpenHoogLaagSluitVolumeVerandering
09-11-2026$244,76$248,46$244,75 $247,36$179,38K+1.06%
08-11-2026$245,14$245,72$244,25 $244,76$6,30K-0.16%
07-11-2026$245,67$246,03$245,00 $245,23$6,08K-0.18%
06-11-2026$244,54$246,90$240,75 $245,55$82,58K+0.41%
05-11-2026$254,63$257,32$244,35 $244,35$133,74K-4.04%
04-11-2026$249,13$258,71$246,38 $254,65$117,91K+2.22%
03-11-2026$252,85$253,08$245,11 $249,26$64,08K-1.42%
02-11-2026$258,15$259,93$251,54 $252,80$99,98K-2.07%
01-11-2026$257,55$258,32$257,18 $257,81$6,78K+0.10%
31-10-2026$257,98$258,94$257,06 $257,39$6,08K-0.23%
30-10-2026$255,58$259,74$254,67 $257,89$244,96K+0.90%
29-10-2026$249,66$260,74$246,26 $255,58$177,52K+2.37%
28-10-2026$250,46$254,10$247,41 $249,84$64,34K-0.25%
27-10-2026$253,02$254,04$249,50 $249,98$43,54K-1.20%
26-10-2026$253,29$256,19$251,16 $253,01$83,20K-0.11%
25-10-2026$252,25$253,54$252,01 $253,43$13,61K+0.47%
24-10-2026$253,37$253,58$251,50 $252,14$20,65K-0.49%
23-10-2026$250,97$254,99$247,47 $253,61$91,64K+1.05%
22-10-2026$240,22$255,91$231,25 $251,12$351,46K+4.54%
21-10-2026$241,14$271,08$238,14 $240,14$386,97K-0.41%
20-10-2026$236,63$242,65$235,41 $241,10$86,10K+1.89%
19-10-2026$231,97$238,41$228,99 $236,39$98,92K+1.91%
18-10-2026$230,89$232,05$230,04 $232,05$9,73K+0.50%
17-10-2026$231,51$232,86$229,94 $230,83$21,82K-0.29%
16-10-2026$233,52$237,03$230,85 $231,60$77,83K-0.82%
15-10-2026$227,65$234,20$226,18 $233,59$135,41K+2.61%
14-10-2026$230,67$232,86$227,09 $227,68$49,84K-1.30%
13-10-2026$226,52$233,60$226,29 $230,72$107,41K+1.85%
12-10-2026$226,61$229,24$225,01 $226,79$71,17K+0.08%
11-10-2026$226,50$227,12$226,22 $226,64$8,13K+0.06%
10-10-2026$226,62$227,25$226,20 $226,59$8,43K-0.01%
09-10-2026$225,61$228,70$224,40 $226,80$106,30K+0.53%
08-10-2026$220,85$227,36$218,10 $225,39$241,82K+2.06%
07-10-2026$221,58$222,33$218,95 $220,70$94,26K-0.40%
06-10-2026$221,43$224,46$221,09 $221,54$94,14K+0.05%
05-10-2026$223,68$223,68$220,45 $221,43$101,61K-1.01%
04-10-2026$223,65$223,94$222,92 $223,68$50,87K+0.01%
03-10-2026$222,65$223,58$222,17 $223,54$29,20K+0.40%
02-10-2026$226,01$227,87$221,77 $222,63$135,98K-1.50%
01-10-2026$220,35$234,52$218,65 $225,97$287,69K+2.55%
30-09-2026$220,58$222,34$218,91 $220,33$45,92K-0.11%
29-09-2026$221,10$223,14$220,19 $220,52$33,52K-0.26%
28-09-2026$226,11$226,11$219,33 $221,04$55,56K-2.24%
27-09-2026$226,04$227,01$225,80 $226,35$19,88K+0.14%
26-09-2026$225,83$226,45$225,67 $226,00$18,68K+0.08%
25-09-2026$227,34$228,83$225,22 $225,66$96,19K-0.74%
24-09-2026$232,91$233,26$226,21 $227,34$186,51K-2.39%
23-09-2026$232,02$237,99$231,54 $233,06$118,99K+0.45%
22-09-2026$231,42$236,00$230,22 $231,96$95,71K+0.23%
21-09-2026$231,88$234,68$228,47 $231,42$125,94K-0.20%
20-09-2026$231,15$232,05$230,40 $231,88$26,89K+0.32%
19-09-2026$230,33$231,71$230,24 $231,16$54,54K+0.36%
18-09-2026$238,01$239,04$229,40 $230,23$214,99K-3.27%
17-09-2026$238,61$243,45$237,58 $237,86$79,40K-0.31%
16-09-2026$248,50$254,21$235,72 $238,63$187,41K-3.97%
15-09-2026$248,56$252,05$245,01 $248,31$50,32K-0.10%
14-09-2026$240,52$251,22$240,52 $248,30$128,76K+3.23%
13-09-2026$243,31$243,73$239,93 $240,21$17,45K-1.27%
12-09-2026$242,75$244,25$242,67 $243,45$12,79K+0.29%
11-09-2026$233,83$243,50$233,58 $242,79$93,33K+3.83%
10-09-2026$238,67$242,45$231,97 $233,82$111,13K-2.03%
09-09-2026$231,88$241,32$230,54 $238,62$98,18K+2.91%
08-09-2026$234,32$235,40$230,30 $231,99$56,90K-0.99%
07-09-2026$234,80$235,24$233,72 $234,15$33,01K-0.28%
06-09-2026$234,62$235,64$234,32 $234,80$16,47K+0.08%
05-09-2026$234,65$234,65$234,03 $234,62$23,64K-0.01%
04-09-2026$233,92$236,02$231,75 $234,62$47,20K+0.30%
03-09-2026$231,86$238,18$231,22 $234,26$37,43K+1.04%
02-09-2026$231,56$232,89$228,79 $232,06$39,05K+0.22%
01-09-2026$233,89$234,14$230,00 $231,26$99,28K-1.12%
31-08-2026$235,07$235,87$232,26 $233,91$86,76K-0.49%
30-08-2026$236,16$236,81$234,88 $235,08$15,73K-0.46%
29-08-2026$235,78$236,34$235,26 $236,16$9,58K+0.16%
28-08-2026$237,89$239,62$235,17 $235,63$63,33K-0.95%
27-08-2026$231,20$240,64$229,47 $237,80$95,11K+2.85%
26-08-2026$233,25$234,42$229,18 $231,27$153,90K-0.85%
25-08-2026$231,17$234,34$229,38 $233,24$101,63K+0.90%
24-08-2026$236,42$236,69$230,57 $231,02$147,25K-2.28%
23-08-2026$236,09$236,97$235,45 $236,84$28,04K+0.32%
22-08-2026$235,60$236,99$234,36 $236,14$61,25K+0.23%
21-08-2026$233,63$238,60$233,32 $235,66$157,54K+0.87%
20-08-2026$237,29$237,59$233,06 $233,72$101,13K-1.50%
19-08-2026$232,78$238,57$230,67 $237,31$176,73K+1.95%
18-08-2026$229,44$234,47$227,50 $232,66$143,34K+1.40%
17-08-2026$235,07$235,31$227,70 $229,36$141,83K-2.43%
16-08-2026$234,52$235,25$234,32 $235,08$52,04K+0.24%
15-08-2026$234,70$235,35$234,13 $234,52$41,69K-0.08%
14-08-2026$236,64$239,01$233,99 $234,86$104,57K-0.75%
13-08-2026$235,74$243,36$233,89 $236,74$243,72K+0.42%
12-08-2026$238,57$238,80$232,02 $235,68$60,28K-1.21%
11-08-2026$236,15$241,91$235,62 $238,87$54,03K+1.15%
10-08-2026$237,90$240,61$234,53 $236,10$84,58K-0.76%
09-08-2026$237,55$238,25$236,26 $238,02$32,27K+0.20%
08-08-2026$237,27$238,12$236,66 $237,47$32,45K+0.08%
07-08-2026$234,01$237,36$232,52 $237,20$102,93K+1.36%
06-08-2026$235,28$236,03$228,30 $233,61$79,37K-0.71%
05-08-2026$233,79$239,05$231,84 $234,75$132,97K+0.41%
04-08-2026$226,68$235,17$223,05 $233,77$272,17K+3.13%
03-08-2026$224,84$231,02$223,78 $226,81$107,95K+0.88%
02-08-2026$222,79$225,60$222,45 $225,40$69,43K+1.17%
01-08-2026$222,94$223,85$222,04 $222,77$14,60K-0.08%
31-07-2026$221,32$224,60$216,65 $222,78$105,36K+0.66%
30-07-2026$226,15$227,90$220,51 $221,43$108,90K-2.09%
29-07-2026$226,82$230,67$223,04 $226,16$318,67K-0.29%
28-07-2026$215,97$228,80$213,92 $226,55$793,28K+4.90%
27-07-2026$212,67$219,11$212,67 $216,19$1,20M+1.66%
26-07-2026$211,37$213,31$210,00 $212,59$96,44K+0.58%
25-07-2026$212,88$212,88$209,88 $211,15$244,50K-0.81%
24-07-2026$205,59$215,84$205,07 $212,71$865,02K+3.46%
23-07-2026$205,60$207,98$198,66 $205,56$887,35K-0.02%
22-07-2026$211,45$217,33$202,01 $205,50$1,34M-2.81%
21-07-2026$213,95$215,21$209,54 $211,59$1,04M-1.10%
20-07-2026$216,07$216,79$208,15 $213,47$583,69K-1.20%
19-07-2026$210,78$217,31$210,54 $215,99$190,39K+2.47%
18-07-2026$212,26$213,04$208,95 $210,54$19,76K-0.81%
17-07-2026$216,04$217,00$210,90 $211,62$111,65K-2.05%
16-07-2026$212,26$220,44$205,33 $216,14$353,24K+1.83%
15-07-2026$217,07$224,57$211,04 $212,36$279,81K-2.17%
Alle secties