Holen Sie sich die Stockscreener-App
182.72
0.57%
+1.05
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 |
|---|---|---|---|---|---|
| 2024-05-07 | $183.1 | $181.7 | $1.47 | 423,022.0 | +0.57% |
| 2024-05-06 | $181.9 | $179.3 | $2.62 | 4,101,223.0 | +1.54% |
| 2024-05-03 | $179.7 | $177.4 | $2.25 | 4,618,729.0 | +1.77% |
| 2024-05-02 | $179.8 | $173.7 | $6.16 | 4,765,857.0 | +0.34% |
| 2024-05-01 | $178.7 | $174.4 | $4.31 | 7,021,306.0 | -0.69% |
| 2024-04-30 | $179.2 | $176.3 | $2.93 | 6,338,108.0 | -1.60% |
| 2024-04-29 | $179.8 | $177.3 | $2.48 | 4,084,530.0 | +1.02% |
| 2024-04-26 | $178.3 | $175.0 | $3.30 | 5,279,747.0 | +1.27% |
| 2024-04-25 | $177.1 | $172.3 | $4.79 | 9,045,514.0 | +0.25% |
| 2024-04-24 | $179.5 | $173.6 | $5.88 | 13,708,488.0 | +5.64% |
| 2024-04-23 | $166.9 | $162.5 | $4.44 | 6,361,572.0 | +1.25% |
| 2024-04-22 | $164.1 | $160.1 | $4.09 | 5,875,277.0 | +2.35% |
| 2024-04-19 | $164.4 | $159.1 | $5.31 | 10,039,730.0 | -2.44% |
| 2024-04-18 | $164.7 | $161.6 | $3.13 | 5,390,677.0 | -1.23% |
| 2024-04-17 | $169.0 | $165.5 | $3.48 | 4,453,876.0 | -1.13% |
| 2024-04-16 | $168.5 | $166.8 | $1.70 | 3,291,292.0 | +0.75% |
| 2024-04-15 | $169.3 | $165.3 | $4.02 | 4,768,388.0 | +0.01% |
| 2024-04-12 | $169.4 | $165.8 | $3.66 | 5,471,953.0 | -2.84% |
| 2024-04-11 | $171.8 | $168.1 | $3.72 | 4,351,150.0 | +1.35% |
| 2024-04-10 | $170.4 | $167.9 | $2.50 | 5,658,144.0 | -2.62% |
| 2024-04-09 | $173.5 | $170.1 | $3.39 | 4,827,864.0 | +2.34% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $183.1 | $173.7 | $9.49 | 20,930,137.0 | +3.56% |
| 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% |
Texas Instruments Inc.-Aktien (TXN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $172.3 | $151.9 | $20.40 | 111,439,114.0 | +11.62% |
| 2023-11 | $156.3 | $140.8 | $15.47 | 115,839,576.0 | +7.53% |
| 2023-10 | $160.6 | $139.5 | $21.16 | 118,085,906.0 | -10.69% |
| 2023-09 | $170.9 | $155.9 | $15.01 | 82,157,383.0 | -5.38% |
| 2023-08 | $179.5 | $163.9 | $15.54 | 107,767,097.0 | -6.63% |
| 2023-07 | $188.1 | $173.1 | $15.04 | 114,656,335.0 | -0.01% |
| 2023-06 | $180.5 | $167.2 | $13.34 | 101,364,663.0 | +3.53% |
| 2023-05 | $178.1 | $159.9 | $18.16 | 112,524,786.0 | +4.00% |
| 2023-04 | $186.2 | $161.1 | $25.08 | 87,337,081.0 | -10.11% |
| 2023-03 | $186.3 | $169.8 | $16.49 | 117,715,319.0 | +8.49% |
| 2023-02 | $185.4 | $167.8 | $17.65 | 98,459,505.0 | -3.25% |
| 2023-01 | $181.2 | $162.6 | $18.58 | 115,502,513.0 | +7.26% |
Texas Instruments Inc.-Aktien (TXN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $183.1 | $160.8 | $22.26 | 99,121,029.0 | -8.45% |
| 2022-11 | $182.6 | $155.3 | $27.29 | 118,478,175.0 | +12.35% |
| 2022-10 | $169.2 | $146.0 | $23.26 | 144,900,079.0 | +3.78% |
| 2022-09 | $171.9 | $154.7 | $17.24 | 124,488,868.0 | -6.31% |
| 2022-08 | $186.0 | $164.0 | $21.97 | 107,067,015.0 | -7.65% |
| 2022-07 | $179.3 | $144.5 | $34.81 | 109,683,881.0 | +16.43% |
| 2022-06 | $177.6 | $149.1 | $28.49 | 116,682,588.0 | -13.07% |
| 2022-05 | $178.4 | $162.7 | $15.68 | 128,098,074.0 | +3.82% |
| 2022-04 | $184.9 | $160.5 | $24.38 | 120,268,171.0 | -7.21% |
| 2022-03 | $191.3 | $162.4 | $28.95 | 126,037,272.0 | +7.94% |
| 2022-02 | $188.2 | $161.0 | $27.21 | 135,285,440.0 | -5.29% |
| 2022-01 | $192.1 | $169.4 | $22.71 | 133,959,847.0 | -4.76% |
0.10%
Kapitalisierung:
|
Volumen (24h):