Holen Sie sich die Stockscreener-App
189.89
4.45%
-8.78
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt TXN?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Texas Instruments Inc-Aktien (TXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-12 | $194.8 | $189.8 | $5.01 | 5,619,122.0 | -4.42% |
| 2026-03-11 | $201.4 | $197.5 | $3.94 | 4,913,942.0 | +0.61% |
| 2026-03-10 | $200.2 | $195.4 | $4.73 | 5,924,368.0 | +0.64% |
| 2026-03-09 | $197.2 | $189.7 | $7.48 | 7,594,863.0 | +1.54% |
| 2026-03-06 | $195.1 | $191.2 | $3.90 | 7,219,253.0 | -2.40% |
| 2026-03-05 | $201.9 | $194.8 | $7.18 | 8,050,830.0 | -2.18% |
| 2026-03-04 | $205.3 | $201.5 | $3.81 | 5,446,451.0 | -0.14% |
| 2026-03-03 | $206.6 | $201.8 | $4.81 | 7,515,524.0 | -3.41% |
| 2026-03-02 | $211.5 | $207.3 | $4.16 | 6,805,940.0 | -1.08% |
| 2026-02-27 | $212.6 | $208.2 | $4.38 | 8,270,763.0 | -0.24% |
| 2026-02-26 | $216.1 | $210.2 | $5.94 | 6,040,084.0 | -0.59% |
| 2026-02-25 | $215.9 | $210.2 | $5.67 | 6,963,199.0 | +0.26% |
| 2026-02-24 | $224.2 | $209.6 | $14.58 | 9,419,761.0 | -2.96% |
| 2026-02-23 | $222.8 | $218.9 | $3.89 | 7,875,654.0 | +0.06% |
| 2026-02-20 | $220.2 | $216.5 | $3.67 | 5,443,098.0 | +0.77% |
| 2026-02-19 | $222.0 | $217.4 | $4.62 | 4,998,053.0 | -2.36% |
| 2026-02-18 | $230.0 | $221.4 | $8.64 | 6,666,907.0 | -1.05% |
| 2026-02-17 | $228.5 | $222.8 | $5.64 | 5,231,521.0 | -0.21% |
| 2026-02-13 | $226.9 | $221.5 | $5.34 | 5,005,963.0 | +1.42% |
| 2026-02-12 | $229.5 | $221.9 | $7.63 | 8,467,482.0 | -1.57% |
| 2026-02-11 | $231.3 | $223.1 | $8.19 | 9,129,156.0 | +2.55% |
| 2026-02-10 | $222.1 | $216.1 | $5.95 | 4,985,497.0 | +0.98% |
Texas Instruments Inc-Aktien (TXN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Texas Instruments Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TXN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Texas Instruments Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Texas Instruments Inc-Aktien (TXN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $211.5 | $189.7 | $21.79 | 59,090,293.0 | -10.48% |
| 2026-02 | $231.3 | $208.2 | $23.07 | 159,055,321.0 | -1.60% |
| 2026-01 | $222.0 | $174.9 | $47.09 | 171,350,069.0 | +24.24% |
Texas Instruments Inc-Aktien (TXN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $184.8 | $166.5 | $18.23 | 133,135,055.0 | +4.25% |
| 2025-11 | $169.2 | $152.7 | $16.52 | 143,176,091.0 | +4.22% |
| 2025-10 | $185.5 | $157.8 | $27.66 | 197,320,567.0 | -12.12% |
| 2025-09 | $200.2 | $174.0 | $26.16 | 156,041,576.0 | -9.26% |
| 2025-08 | $209.1 | $177.9 | $31.17 | 119,421,027.0 | +11.83% |
| 2025-07 | $221.7 | $179.8 | $41.88 | 141,469,089.0 | -12.79% |
| 2025-06 | $208.4 | $181.6 | $26.77 | 117,403,498.0 | +13.55% |
| 2025-05 | $189.9 | $158.1 | $31.84 | 154,042,041.0 | +14.25% |
| 2025-04 | $179.9 | $139.9 | $39.98 | 237,223,618.0 | -10.93% |
| 2025-03 | $200.2 | $172.1 | $28.16 | 121,989,761.0 | -8.31% |
| 2025-02 | $205.8 | $176.8 | $28.99 | 107,297,268.0 | +6.16% |
| 2025-01 | $200.6 | $179.6 | $21.03 | 129,882,179.0 | -1.55% |
Texas Instruments Inc-Aktien (TXN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $202.4 | $183.3 | $19.06 | 95,107,077.0 | -6.50% |
| 2024-11 | $220.4 | $195.9 | $24.48 | 111,391,881.0 | -1.05% |
| 2024-10 | $211.6 | $192.8 | $18.74 | 110,810,164.0 | -1.65% |
| 2024-09 | $211.9 | $194.7 | $17.28 | 101,948,621.0 | -3.63% |
| 2024-08 | $214.7 | $180.1 | $34.59 | 120,160,155.0 | +5.17% |
| 2024-07 | $210.8 | $192.7 | $18.10 | 108,965,388.0 | +4.77% |
| 2024-06 | $201.3 | $191.7 | $9.59 | 87,480,021.0 | -0.25% |
| 2024-05 | $206.0 | $173.7 | $32.35 | 121,809,281.0 | +10.54% |
| 2024-04 | $179.8 | $159.1 | $20.68 | 122,585,665.0 | +1.27% |
| 2024-03 | $177.8 | $166.0 | $11.77 | 114,372,713.0 | +4.11% |
| 2024-02 | $167.9 | $155.5 | $12.45 | 89,223,454.0 | +4.50% |
| 2024-01 | $176.7 | $159.3 | $17.33 | 142,691,340.0 | -6.07% |
4.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):