Holen Sie sich die Stockscreener-App
214.57
0.95%
-2.05
Vorhandelsmarkt:
211.50
-3.07
-1.43%
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 |
|---|---|---|---|---|---|
| 2025-07-21 | $219.0 | $214.2 | $4.79 | 8,254,890.0 | -0.95% |
| 2025-07-18 | $218.7 | $215.9 | $2.74 | 4,534,549.0 | +0.01% |
| 2025-07-17 | $217.0 | $215.5 | $1.51 | 4,916,908.0 | -0.02% |
| 2025-07-16 | $218.6 | $211.7 | $6.90 | 6,418,502.0 | -0.79% |
| 2025-07-15 | $221.4 | $218.0 | $3.43 | 4,417,762.0 | -0.77% |
| 2025-07-14 | $220.3 | $217.3 | $2.95 | 4,707,927.0 | -0.54% |
| 2025-07-11 | $221.7 | $218.2 | $3.47 | 5,394,715.0 | +0.72% |
| 2025-07-10 | $220.8 | $217.6 | $3.22 | 3,968,851.0 | +1.51% |
| 2025-07-09 | $218.9 | $215.2 | $3.71 | 5,229,780.0 | -0.11% |
| 2025-07-08 | $219.4 | $214.0 | $5.35 | 6,844,060.0 | +1.51% |
| 2025-07-07 | $215.6 | $212.2 | $3.43 | 5,217,832.0 | -1.21% |
| 2025-07-03 | $216.9 | $214.7 | $2.22 | 2,561,105.0 | +0.20% |
| 2025-07-02 | $216.2 | $209.5 | $6.70 | 5,531,488.0 | +2.44% |
| 2025-07-01 | $211.7 | $206.5 | $5.19 | 5,854,597.0 | +1.36% |
| 2025-06-30 | $208.4 | $206.4 | $1.94 | 5,309,057.0 | +0.26% |
| 2025-06-27 | $207.7 | $205.3 | $2.40 | 8,582,757.0 | +0.37% |
| 2025-06-26 | $207.3 | $205.8 | $1.54 | 4,570,881.0 | +0.45% |
| 2025-06-25 | $206.4 | $203.3 | $3.11 | 4,747,177.0 | -0.21% |
| 2025-06-24 | $206.2 | $203.0 | $3.20 | 7,582,343.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $221.7 | $206.5 | $15.20 | 82,107,856.0 | +3.35% |
| 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% |
2.69%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):