Holen Sie sich die Stockscreener-App
176.33
2.45%
-4.43
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $180.7 | $175.6 | $5.14 | 5,616,241.0 | -2.45% |
| 2025-03-27 | $183.0 | $177.5 | $5.50 | 4,838,030.0 | -2.02% |
| 2025-03-26 | $186.0 | $183.3 | $2.73 | 5,663,609.0 | +0.28% |
| 2025-03-25 | $186.8 | $183.6 | $3.29 | 4,154,705.0 | -0.83% |
| 2025-03-24 | $187.5 | $182.5 | $4.95 | 5,443,984.0 | +3.64% |
| 2025-03-21 | $179.8 | $177.0 | $2.80 | 11,242,887.0 | -0.93% |
| 2025-03-20 | $181.8 | $178.5 | $3.31 | 4,562,134.0 | -0.58% |
| 2025-03-19 | $183.7 | $178.7 | $4.95 | 5,305,123.0 | +1.28% |
| 2025-03-18 | $179.8 | $177.6 | $2.16 | 3,876,568.0 | -0.30% |
| 2025-03-17 | $181.3 | $176.0 | $5.32 | 4,623,929.0 | +2.02% |
| 2025-03-14 | $176.9 | $175.1 | $1.79 | 4,804,998.0 | +1.62% |
| 2025-03-13 | $177.0 | $172.1 | $4.88 | 4,802,431.0 | -1.20% |
| 2025-03-12 | $179.6 | $174.8 | $4.87 | 5,123,321.0 | -0.92% |
| 2025-03-11 | $188.3 | $176.9 | $11.42 | 6,825,260.0 | -4.91% |
| 2025-03-10 | $189.5 | $183.4 | $6.06 | 8,801,690.0 | -2.12% |
| 2025-03-07 | $191.3 | $185.7 | $5.55 | 6,930,508.0 | +0.62% |
| 2025-03-06 | $193.9 | $188.5 | $5.42 | 6,751,376.0 | -3.19% |
| 2025-03-05 | $197.0 | $190.8 | $6.25 | 4,542,198.0 | +0.37% |
| 2025-03-04 | $198.1 | $194.3 | $3.77 | 3,492,994.0 | +0.23% |
| 2025-03-03 | $200.2 | $193.6 | $6.66 | 5,366,372.0 | -0.82% |
| 2025-02-28 | $196.2 | $191.5 | $4.76 | 8,231,407.0 | +2.45% |
| 2025-02-27 | $198.1 | $191.2 | $6.98 | 6,981,842.0 | -3.50% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $200.2 | $172.1 | $28.16 | 118,384,599.0 | -10.03% |
| 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% |
3.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):