Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,40 | 50,42 | 50,34 | 50,34 | -0,52% | - |
| 25.02.2021 | 52,62 | 52,68 | 0,00 | 50,61 | -5,41% | - |
| 24.02.2021 | 53,55 | 53,55 | 53,46 | 53,50 | 2,56% | - |
| 23.02.2021 | 51,23 | 52,20 | 50,76 | 52,17 | 3,06% | - |
| 22.02.2021 | 50,92 | 51,70 | 50,47 | 50,62 | -0,38% | - |
| 19.02.2021 | 50,31 | 50,85 | 50,03 | 50,81 | 3,58% | - |
| 18.02.2021 | 49,37 | 49,53 | 49,02 | 49,06 | -3,40% | - |
| 17.02.2021 | 50,86 | 50,86 | 50,78 | 50,78 | -0,99% | - |
| 16.02.2021 | 51,21 | 51,46 | 50,74 | 51,29 | 0,80% | - |
| 12.02.2021 | 50,69 | 51,08 | 50,56 | 50,89 | 0,46% | - |
| 11.02.2021 | 50,13 | 50,66 | 49,53 | 50,65 | 2,70% | - |
| 10.02.2021 | 48,95 | 49,50 | 48,51 | 49,32 | 0,09% | - |
| 09.02.2021 | 49,23 | 49,89 | 49,00 | 49,28 | -0,92% | - |
| 08.02.2021 | 49,26 | 49,80 | 0,00 | 49,74 | 3,50% | - |
| 05.02.2021 | 47,76 | 48,52 | 47,76 | 48,06 | 1,67% | - |
| 04.02.2021 | 47,30 | 47,30 | 47,25 | 47,27 | 2,00% | - |
| 03.02.2021 | 45,37 | 46,56 | 45,37 | 46,34 | 0,94% | - |
| 02.02.2021 | 46,39 | 46,66 | 45,88 | 45,91 | 1,23% | - |
| 01.02.2021 | 44,91 | 45,42 | 44,38 | 45,35 | 0,12% | - |
| 29.01.2021 | 46,54 | 46,67 | 45,15 | 45,30 | -3,79% | - |
| 28.01.2021 | 46,73 | 48,08 | 46,38 | 47,08 | 2,57% | - |
| 27.01.2021 | 49,20 | 49,31 | 45,60 | 45,90 | -7,51% | - |
| 26.01.2021 | 49,67 | 49,81 | 49,59 | 49,63 | -0,71% | - |
| 25.01.2021 | 0,00 | 50,00 | 0,00 | 49,98 | 0,21% | - |
| 22.01.2021 | 48,45 | 49,91 | 48,39 | 49,88 | 1,48% | - |
| 21.01.2021 | 49,16 | 49,18 | 49,15 | 49,15 | -1,10% | - |
| 20.01.2021 | 49,61 | 49,90 | 49,29 | 49,70 | 0,63% | - |
| 19.01.2021 | 49,54 | 49,99 | 49,10 | 49,39 | 0,90% | - |
| 15.01.2021 | 48,94 | 49,63 | 48,87 | 48,95 | -2,36% | - |
| 14.01.2021 | 50,14 | 50,86 | 49,57 | 50,13 | 2,55% | - |
| 13.01.2021 | 48,83 | 49,27 | 48,20 | 48,89 | -1,99% | - |
| 12.01.2021 | 50,08 | 50,22 | 49,17 | 49,88 | 2,57% | - |
| 11.01.2021 | 48,61 | 48,87 | 48,21 | 48,63 | 0,64% | - |
| 08.01.2021 | 48,35 | 48,68 | 47,38 | 48,32 | -1,02% | - |
| 07.01.2021 | 47,76 | 48,93 | 47,71 | 48,82 | 2,47% | - |
| 06.01.2021 | 47,91 | 48,32 | 47,07 | 47,65 | 1,60% | - |
| 05.01.2021 | 47,10 | 47,42 | 46,60 | 46,90 | 1,14% | - |
| 04.01.2021 | 46,34 | 46,37 | 46,33 | 46,37 | -4,02% | - |
| 31.12.2020 | 48,08 | 48,42 | 47,88 | 48,31 | -0,29% | - |
| 30.12.2020 | 47,85 | 48,80 | 47,74 | 48,45 | 1,79% | - |
| 29.12.2020 | 47,23 | 47,83 | 46,92 | 47,60 | -0,21% | - |
| 28.12.2020 | 48,92 | 48,92 | 47,58 | 47,70 | -0,82% | - |
| 24.12.2020 | 47,97 | 48,18 | 47,85 | 48,09 | -0,79% | - |
| 23.12.2020 | 47,80 | 48,58 | 47,75 | 48,48 | 3,41% | - |
| 22.12.2020 | 47,32 | 47,50 | 46,84 | 46,88 | -0,38% | - |
| 21.12.2020 | 46,22 | 47,45 | 46,21 | 47,06 | -0,75% | - |
| 18.12.2020 | 47,10 | 47,60 | 46,89 | 47,41 | 0,88% | - |
| 17.12.2020 | 47,06 | 47,29 | 46,80 | 47,00 | 0,07% | - |
| 16.12.2020 | 47,62 | 53,55 | 46,75 | 46,96 | -2,96% | - |
| 15.12.2020 | 46,71 | 50,45 | 46,54 | 48,39 | 3,33% | - |
| 14.12.2020 | 47,73 | 47,75 | 46,76 | 46,83 | -1,61% | - |
| 11.12.2020 | 47,91 | 47,94 | 47,30 | 47,60 | -0,47% | - |
| 10.12.2020 | 48,13 | 48,71 | 45,77 | 47,82 | -0,66% | - |
| 09.12.2020 | 48,78 | 48,81 | 47,95 | 48,14 | 0,05% | - |
| 08.12.2020 | 47,94 | 48,23 | 47,70 | 48,12 | 0,74% | - |
| 07.12.2020 | 47,41 | 47,81 | 47,20 | 47,76 | -0,08% | - |
| 04.12.2020 | 48,04 | 52,96 | 46,21 | 47,80 | 0,71% | - |
| 03.12.2020 | 47,02 | 48,57 | 46,97 | 47,47 | 1,55% | - |
| 02.12.2020 | 45,68 | 46,74 | 45,39 | 46,74 | 0,59% | - |
| 01.12.2020 | 45,66 | 46,47 | 41,93 | 46,47 | 3,02% | - |
| 30.11.2020 | 46,25 | 46,31 | 45,09 | 45,11 | -2,93% | - |
| 27.11.2020 | 46,86 | 47,93 | 46,47 | 46,47 | -1,61% | - |
| 25.11.2020 | 47,46 | 47,67 | 46,91 | 47,23 | -2,63% | - |
| 24.11.2020 | 48,24 | 48,96 | 48,03 | 48,50 | 4,58% | - |
| 23.11.2020 | 45,55 | 46,72 | 45,53 | 46,38 | 3,63% | - |
| 20.11.2020 | 44,68 | 44,92 | 44,37 | 44,75 | -1,40% | - |
| 19.11.2020 | 45,04 | 46,27 | 44,73 | 45,39 | -1,68% | - |
| 18.11.2020 | 46,00 | 46,91 | 45,93 | 46,16 | 1,17% | - |
| 17.11.2020 | 45,51 | 46,46 | 45,45 | 45,63 | 0,07% | - |
| 16.11.2020 | 44,79 | 45,71 | 44,54 | 45,60 | 4,71% | - |
| 13.11.2020 | 42,91 | 43,70 | 42,46 | 43,55 | 4,93% | - |
| 12.11.2020 | 41,63 | 42,53 | 41,21 | 41,50 | -0,86% | - |
| 11.11.2020 | 42,37 | 43,19 | 41,73 | 41,86 | -4,57% | - |
| 10.11.2020 | 43,59 | 44,30 | 43,25 | 43,87 | 2,95% | - |
| 09.11.2020 | 43,94 | 44,56 | 42,16 | 42,61 | 9,42% | - |
| 06.11.2020 | 38,57 | 39,16 | 38,47 | 38,94 | 0,56% | - |
| 05.11.2020 | 38,61 | 39,03 | 38,39 | 38,73 | 1,68% | - |
| 04.11.2020 | 38,72 | 39,74 | 38,04 | 38,09 | -3,83% | - |
| 03.11.2020 | 38,93 | 39,79 | 38,60 | 39,60 | 5,43% | - |
| 02.11.2020 | 36,78 | 37,76 | 36,47 | 37,56 | 5,52% | - |
| 30.10.2020 | 35,18 | 35,61 | 34,38 | 35,60 | 3,96% | - |
| 29.10.2020 | 34,16 | 34,67 | 33,30 | 34,24 | 6,73% | - |
| 28.10.2020 | 0,00 | 33,19 | 0,00 | 32,08 | -2,66% | - |
| 27.10.2020 | 33,57 | 33,65 | 32,94 | 32,96 | -2,87% | - |
| 26.10.2020 | 33,83 | 33,97 | 33,15 | 33,93 | -3,53% | - |
| 23.10.2020 | 35,23 | 35,77 | 34,95 | 35,17 | 0,90% | - |
| 22.10.2020 | 34,74 | 34,96 | 34,33 | 34,86 | 0,96% | - |
| 21.10.2020 | 34,85 | 35,04 | 0,00 | 34,53 | -1,34% | - |
| 20.10.2020 | 36,12 | 36,12 | 34,94 | 35,00 | -1,35% | - |
| 19.10.2020 | 36,29 | 36,46 | 35,25 | 35,48 | -2,18% | - |
| 16.10.2020 | 36,68 | 36,86 | 36,16 | 36,27 | -0,34% | - |
| 15.10.2020 | 35,24 | 36,45 | 35,10 | 36,39 | 1,13% | - |
| 14.10.2020 | 36,30 | 36,59 | 35,98 | 35,99 | -0,07% | - |
| 13.10.2020 | 36,01 | 36,01 | 36,01 | 36,01 | -2,25% | - |
| 12.10.2020 | 36,44 | 36,99 | 36,33 | 36,84 | 0,35% | - |
| 09.10.2020 | 37,21 | 37,56 | 36,69 | 36,71 | -0,72% | - |
| 08.10.2020 | 36,63 | 37,13 | 36,27 | 36,98 | 1,44% | - |
| 07.10.2020 | 0,00 | 36,60 | 0,00 | 36,45 | 1,79% | - |
| 06.10.2020 | 36,73 | 37,07 | 35,65 | 35,81 | -1,62% | - |
| 05.10.2020 | 36,39 | 36,41 | 36,38 | 36,40 | 1,83% | - |