Holen Sie sich die Stockscreener-App
182.84
0.43%
-0.89
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 |
|---|---|---|---|---|---|
| 2025-10-01 | $184.5 | $181.6 | $2.91 | 613,401.0 | -0.40% |
| 2025-09-30 | $184.0 | $181.3 | $2.66 | 3,869,116.0 | +0.27% |
| 2025-09-29 | $186.1 | $183.0 | $3.10 | 5,031,226.0 | -0.72% |
| 2025-09-26 | $187.3 | $183.1 | $4.22 | 6,214,389.0 | +1.38% |
| 2025-09-25 | $183.7 | $180.1 | $3.55 | 4,024,916.0 | -1.30% |
| 2025-09-24 | $185.2 | $181.1 | $4.06 | 5,561,662.0 | +1.32% |
| 2025-09-23 | $182.7 | $179.7 | $2.98 | 5,822,585.0 | +1.35% |
| 2025-09-22 | $181.4 | $179.3 | $2.10 | 6,779,686.0 | +0.14% |
| 2025-09-19 | $183.2 | $178.2 | $5.09 | 16,185,423.0 | -1.24% |
| 2025-09-18 | $183.7 | $180.3 | $3.41 | 7,932,120.0 | +0.73% |
| 2025-09-17 | $182.6 | $177.6 | $4.95 | 7,201,182.0 | +1.50% |
| 2025-09-16 | $181.1 | $177.3 | $3.86 | 7,916,780.0 | -0.32% |
| 2025-09-15 | $179.2 | $174.0 | $5.21 | 11,449,364.0 | -2.41% |
| 2025-09-12 | $184.3 | $182.3 | $2.00 | 6,263,440.0 | -0.95% |
| 2025-09-11 | $184.8 | $182.3 | $2.55 | 6,588,927.0 | +0.18% |
| 2025-09-10 | $185.5 | $182.9 | $2.55 | 5,954,445.0 | -0.55% |
| 2025-09-09 | $185.7 | $183.7 | $2.00 | 5,845,479.0 | -0.43% |
| 2025-09-08 | $188.4 | $183.1 | $5.30 | 9,533,877.0 | -1.12% |
| 2025-09-05 | $189.3 | $185.3 | $3.99 | 9,488,124.0 | +0.34% |
| 2025-09-04 | $188.7 | $181.7 | $6.99 | 11,294,484.0 | -4.32% |
| 2025-09-03 | $200.1 | $191.4 | $8.70 | 6,850,127.0 | -2.04% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $200.2 | $174.0 | $26.16 | 156,654,977.0 | -9.63% |
| 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% |
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% |
0.25%
2.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):