Holen Sie sich die Stockscreener-App
169.13
1.78%
-3.06
Handel nachbörslich:
169.30
0.17
+0.10%
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 |
|---|---|---|---|---|---|
| 2025-10-24 | $174.1 | $168.8 | $5.36 | 7,699,847.0 | -1.78% |
| 2025-10-23 | $173.8 | $169.8 | $4.01 | 8,405,809.0 | +0.87% |
| 2025-10-22 | $173.1 | $163.0 | $10.04 | 25,725,467.0 | -5.60% |
| 2025-10-21 | $181.8 | $178.8 | $3.00 | 9,957,269.0 | +0.70% |
| 2025-10-20 | $181.1 | $172.5 | $8.60 | 6,416,841.0 | +1.70% |
| 2025-10-17 | $177.6 | $174.6 | $3.06 | 5,075,936.0 | +0.63% |
| 2025-10-16 | $177.5 | $174.1 | $3.44 | 7,182,577.0 | +0.12% |
| 2025-10-15 | $176.2 | $171.1 | $5.03 | 9,212,256.0 | +0.76% |
| 2025-10-14 | $176.3 | $171.4 | $4.82 | 9,863,482.0 | -0.67% |
| 2025-10-13 | $176.1 | $172.4 | $3.70 | 8,605,733.0 | +1.99% |
| 2025-10-10 | $181.6 | $171.5 | $10.07 | 9,608,337.0 | -4.06% |
| 2025-10-09 | $180.7 | $177.6 | $3.08 | 4,999,726.0 | -1.45% |
| 2025-10-08 | $181.9 | $176.8 | $5.10 | 6,374,830.0 | +2.57% |
| 2025-10-07 | $182.0 | $177.0 | $5.05 | 5,324,114.0 | -2.62% |
| 2025-10-06 | $183.2 | $179.3 | $3.93 | 5,940,868.0 | +0.83% |
| 2025-10-03 | $185.5 | $180.2 | $5.31 | 5,164,390.0 | -1.10% |
| 2025-10-02 | $184.6 | $179.8 | $4.78 | 6,791,140.0 | +1.07% |
| 2025-10-01 | $184.5 | $178.3 | $6.18 | 7,667,393.0 | -1.82% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $185.5 | $163.0 | $22.42 | 157,715,862.0 | -7.95% |
| 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% |
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% |
0.31%
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):