206.06
price up icon2.67%   5.35
 
loading

Texas Instruments Inc-Aktien (TXN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-22 $209.1 $201.9 $7.20 6,175,781.0 +2.67%
2025-08-21 $202.2 $199.4 $2.73 5,073,392.0 -0.03%
2025-08-20 $201.2 $193.4 $7.78 8,101,968.0 +2.47%
2025-08-19 $197.7 $193.8 $3.86 5,232,404.0 +0.83%
2025-08-18 $195.5 $193.5 $2.02 2,762,833.0 -0.12%
2025-08-15 $195.4 $192.5 $2.88 5,868,406.0 +0.44%
2025-08-14 $194.2 $190.0 $4.21 3,914,864.0 +0.22%
2025-08-13 $194.1 $191.0 $3.16 4,964,514.0 +0.17%
2025-08-12 $193.8 $185.2 $8.62 10,002,716.0 +5.04%
2025-08-11 $188.9 $183.4 $5.47 6,439,159.0 -1.87%
2025-08-08 $187.6 $184.7 $2.98 5,942,460.0 +0.70%
2025-08-07 $191.5 $184.7 $6.76 6,554,799.0 +0.00%
2025-08-06 $186.9 $184.0 $2.90 6,944,685.0 +0.28%
2025-08-05 $186.5 $183.6 $2.90 5,756,959.0 +1.46%
2025-08-04 $183.4 $180.6 $2.82 4,676,913.0 +1.03%
2025-08-01 $181.6 $177.9 $3.67 6,620,342.0 -0.11%
2025-07-31 $186.9 $179.8 $7.10 7,231,429.0 -4.46%
2025-07-30 $192.6 $188.3 $4.28 6,923,781.0 -0.97%
2025-07-29 $192.9 $188.9 $3.98 7,141,167.0 +1.13%
2025-07-28 $190.5 $187.8 $2.79 8,577,885.0 +2.30%
2025-07-25 $185.9 $183.2 $2.68 7,018,402.0 -0.38%
2025-07-24 $187.9 $185.0 $2.86 9,029,022.0 -0.30%

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
2025-08 $209.1 $177.9 $31.17 101,207,976.0 +13.81%
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%
$158.01
price up icon 2.52%
semiconductors ARM
$137.92
price up icon 3.48%
semiconductors MU
$117.68
price up icon 1.63%
semiconductors ADI
$252.20
price up icon 2.13%
$24.80
price up icon 5.53%
Kapitalisierung:     |  Volumen (24h):