CoinXview PortföljApp
SV
Mynt: 1 242Börser: 22Börsvärde: $2,53T +0,07%Volym 24h: $23,02BDominans: BTC 58,9% ETH 10,1%ETH-gas: 0,12 gweiRädsla & girighet: 44/100

Prishistorik för IBM (bStocks) (IBMB)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest IBMB-volym. Visar de senaste 365 dagarna.

Månadsavkastning IBMB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+4,9%-5,8%+17%-4,0%—+11%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

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