Holen Sie sich die Stockscreener-App
293.80
4.44%
12.49
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $297.1 | $288.2 | $8.86 | 5,009,081.0 | +4.44% |
| 2026-10-01 | $283.7 | $278.1 | $5.58 | 3,668,164.0 | +0.44% |
| 2026-09-30 | $283.5 | $279.2 | $4.28 | 3,874,676.0 | -0.57% |
| 2026-09-29 | $284.4 | $280.2 | $4.16 | 4,994,416.0 | +1.21% |
| 2026-09-28 | $279.3 | $273.9 | $5.43 | 4,909,986.0 | +0.09% |
| 2026-09-25 | $278.7 | $269.5 | $9.16 | 3,929,548.0 | +2.74% |
| 2026-09-24 | $272.2 | $266.8 | $5.42 | 3,340,213.0 | -0.72% |
| 2026-09-23 | $272.9 | $266.6 | $6.31 | 5,549,471.0 | +0.45% |
| 2026-09-22 | $271.6 | $267.4 | $4.20 | 7,716,783.0 | +0.20% |
| 2026-09-21 | $271.8 | $262.2 | $9.55 | 7,503,595.0 | +1.59% |
| 2026-09-18 | $268.3 | $259.8 | $8.45 | 18,848,648.0 | +3.29% |
| 2026-09-17 | $266.8 | $257.1 | $9.72 | 6,467,589.0 | -0.97% |
| 2026-09-16 | $268.0 | $258.1 | $9.83 | 3,637,334.0 | -1.05% |
| 2026-09-15 | $267.7 | $262.3 | $5.44 | 4,413,548.0 | +0.00% |
| 2026-09-14 | $266.1 | $256.8 | $9.32 | 6,864,043.0 | -1.97% |
| 2026-09-11 | $273.3 | $261.4 | $11.89 | 5,252,863.0 | +3.82% |
| 2026-09-10 | $261.7 | $255.8 | $5.90 | 5,832,056.0 | -1.06% |
| 2026-09-09 | $262.7 | $256.3 | $6.39 | 4,169,506.0 | +1.03% |
| 2026-09-08 | $261.9 | $256.5 | $5.44 | 5,381,336.0 | +0.19% |
| 2026-09-04 | $261.0 | $255.5 | $5.52 | 4,231,952.0 | +1.82% |
| 2026-09-03 | $254.6 | $248.1 | $6.44 | 4,096,338.0 | -0.38% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $297.1 | $278.1 | $18.97 | 13,686,326.0 | +4.89% |
| 2026-09 | $284.4 | $248.1 | $36.26 | 122,076,890.0 | +7.35% |
| 2026-08 | $289.6 | $255.2 | $34.44 | 122,132,577.0 | -5.38% |
| 2026-07 | $315.3 | $268.8 | $46.58 | 178,374,893.0 | -7.49% |
| 2026-06 | $334.0 | $273.9 | $60.15 | 217,920,708.0 | -2.49% |
| 2026-05 | $331.5 | $275.6 | $55.93 | 149,603,548.0 | +8.75% |
| 2026-04 | $287.8 | $191.0 | $96.83 | 163,440,851.0 | +44.78% |
| 2026-03 | $211.5 | $184.9 | $26.57 | 143,455,749.0 | -8.47% |
| 2026-02 | $231.3 | $208.2 | $23.07 | 159,055,321.0 | -1.60% |
| 2026-01 | $222.0 | $174.9 | $47.09 | 171,350,069.0 | +24.24% |
Texas Instruments Inc-Aktien (TXN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $184.8 | $166.5 | $18.23 | 133,135,055.0 | +4.25% |
| 2025-11 | $169.2 | $152.7 | $16.52 | 143,176,091.0 | +4.22% |
| 2025-10 | $185.5 | $157.8 | $27.66 | 197,320,567.0 | -12.12% |
| 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% |
1.57%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):