79,471$
-1,80%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 80,45 | 80,62 | 77,62 | 79,50 | -1,77% | 4.302.764,00 |
| 24.07.2025 | 86,70 | 87,80 | 80,34 | 80,93 | -7,20% | 4.148.068,00 |
| 23.07.2025 | 86,63 | 87,75 | 86,63 | 87,21 | 1,36% | 2.430.170,00 |
| 22.07.2025 | 84,69 | 86,23 | 84,54 | 86,04 | 1,52% | 1.271.608,00 |
| 21.07.2025 | 85,08 | 85,57 | 84,53 | 84,75 | -0,29% | 1.698.952,00 |
| 18.07.2025 | 85,50 | 85,70 | 84,22 | 85,00 | -0,42% | 1.458.963,00 |
| 17.07.2025 | 84,14 | 85,57 | 84,14 | 85,36 | 1,45% | 1.405.879,00 |
| 16.07.2025 | 84,75 | 84,91 | 82,81 | 84,14 | -0,37% | 1.253.474,00 |
| 15.07.2025 | 85,40 | 86,18 | 84,33 | 84,45 | -1,10% | 2.383.240,00 |
| 14.07.2025 | 84,60 | 85,44 | 84,12 | 85,39 | 0,44% | 1.316.599,00 |
| 11.07.2025 | 84,53 | 85,28 | 84,19 | 85,02 | -0,25% | 1.167.448,00 |
| 10.07.2025 | 83,93 | 85,28 | 83,38 | 85,23 | 3,35% | 2.201.058,00 |
| 09.07.2025 | 82,45 | 82,78 | 81,50 | 82,47 | 0,43% | 753.805,00 |
| 08.07.2025 | 81,69 | 82,83 | 81,16 | 82,12 | 0,92% | 1.281.402,00 |
| 07.07.2025 | 82,32 | 83,04 | 81,01 | 81,37 | -1,05% | 1.329.966,00 |
| 03.07.2025 | 82,00 | 82,38 | 81,65 | 82,23 | 0,35% | 907.016,00 |
| 02.07.2025 | 80,74 | 81,97 | 80,18 | 81,94 | 1,19% | 968.413,00 |
| 01.07.2025 | 78,52 | 81,23 | 78,37 | 80,98 | 0,86% | 1.491.801,00 |
| 30.06.2025 | 80,49 | 80,89 | 80,04 | 80,29 | -0,06% | 1.245.786,00 |
| 27.06.2025 | 80,35 | 80,74 | 79,57 | 80,34 | 0,10% | 2.416.855,00 |
| 26.06.2025 | 79,65 | 81,16 | 79,63 | 80,26 | 1,24% | 1.556.456,00 |
| 25.06.2025 | 78,87 | 79,72 | 78,32 | 79,28 | 0,66% | 1.486.737,00 |
| 24.06.2025 | 77,85 | 79,06 | 77,00 | 78,76 | 1,63% | 2.192.039,00 |
| 23.06.2025 | 76,80 | 78,05 | 76,67 | 77,50 | 0,68% | 1.860.579,00 |
| 20.06.2025 | 77,13 | 77,54 | 76,27 | 76,98 | 0,48% | 3.144.065,00 |
| 18.06.2025 | 76,96 | 78,09 | 76,55 | 76,61 | -0,33% | 1.946.899,00 |
| 17.06.2025 | 77,00 | 77,52 | 76,51 | 76,86 | -0,49% | 2.154.954,00 |
| 16.06.2025 | 77,87 | 78,14 | 76,84 | 77,24 | -0,18% | 1.054.496,00 |
| 13.06.2025 | 77,58 | 79,55 | 77,17 | 77,38 | -0,54% | 1.407.397,00 |
| 12.06.2025 | 76,43 | 77,86 | 75,75 | 77,80 | 1,30% | 1.425.795,00 |
| 11.06.2025 | 77,89 | 77,96 | 76,10 | 76,80 | -1,35% | 1.207.063,00 |
| 10.06.2025 | 77,35 | 78,17 | 76,52 | 77,85 | 1,00% | 1.403.607,00 |
| 09.06.2025 | 76,08 | 77,47 | 75,94 | 77,08 | 2,00% | 1.122.062,00 |
| 06.06.2025 | 75,23 | 75,82 | 75,04 | 75,57 | 1,44% | 793.032,00 |
| 05.06.2025 | 75,00 | 75,00 | 73,97 | 74,50 | 0,01% | 955.122,00 |
| 04.06.2025 | 74,65 | 74,87 | 74,40 | 74,49 | 0,00% | 911.714,00 |
| 03.06.2025 | 73,52 | 74,63 | 72,98 | 74,49 | 1,31% | 1.081.873,00 |
| 02.06.2025 | 73,91 | 74,00 | 72,76 | 73,53 | -0,68% | 1.059.521,00 |
| 30.05.2025 | 73,58 | 74,33 | 73,01 | 74,03 | 0,04% | 1.570.627,00 |
| 29.05.2025 | 74,41 | 74,57 | 73,79 | 74,00 | 0,01% | 1.206.158,00 |
| 28.05.2025 | 74,80 | 75,04 | 73,87 | 73,99 | -0,96% | 1.034.674,00 |
| 27.05.2025 | 74,02 | 75,21 | 73,90 | 74,71 | 2,45% | 1.478.231,00 |
| 23.05.2025 | 72,23 | 73,17 | 72,00 | 72,92 | -0,76% | 804.253,00 |
| 22.05.2025 | 72,64 | 74,10 | 72,64 | 73,48 | 0,14% | 834.117,00 |
| 21.05.2025 | 75,17 | 75,65 | 73,36 | 73,38 | -3,51% | 1.436.413,00 |
| 20.05.2025 | 76,03 | 76,77 | 75,74 | 76,05 | -0,48% | 1.269.689,00 |
| 19.05.2025 | 75,88 | 76,71 | 75,63 | 76,42 | -0,34% | 788.418,00 |
| 16.05.2025 | 76,28 | 76,77 | 75,39 | 76,68 | 0,89% | 1.117.979,00 |
| 15.05.2025 | 75,21 | 76,22 | 75,16 | 76,00 | 1,05% | 869.972,00 |
| 14.05.2025 | 75,78 | 76,22 | 74,77 | 75,21 | -1,71% | 1.719.814,00 |
| 13.05.2025 | 76,97 | 77,57 | 76,50 | 76,52 | -0,36% | 3.006.159,00 |
| 12.05.2025 | 74,93 | 76,93 | 74,19 | 76,80 | 6,06% | 2.220.723,00 |
| 09.05.2025 | 72,63 | 72,96 | 71,95 | 72,41 | 0,26% | 1.146.177,00 |
| 08.05.2025 | 70,66 | 73,07 | 70,52 | 72,22 | 3,17% | 1.600.752,00 |
| 07.05.2025 | 69,82 | 70,72 | 69,60 | 70,00 | 0,73% | 1.975.929,00 |
| 06.05.2025 | 69,77 | 70,67 | 69,46 | 69,49 | -1,42% | 1.073.424,00 |
| 05.05.2025 | 70,34 | 71,15 | 70,20 | 70,49 | -0,75% | 1.066.037,00 |
| 02.05.2025 | 71,41 | 72,06 | 69,81 | 71,02 | 1,07% | 2.105.614,00 |
| 01.05.2025 | 70,46 | 71,17 | 69,65 | 70,27 | -0,14% | 1.043.399,00 |
| 30.04.2025 | 69,42 | 70,62 | 68,84 | 70,37 | 0,56% | 1.261.191,00 |
| 29.04.2025 | 69,07 | 70,39 | 68,98 | 69,98 | 0,86% | 1.227.837,00 |
| 28.04.2025 | 68,77 | 69,84 | 68,64 | 69,38 | 1,40% | 1.610.755,00 |
| 25.04.2025 | 67,86 | 68,65 | 67,44 | 68,42 | 0,72% | 1.697.978,00 |
| 24.04.2025 | 66,19 | 68,49 | 64,05 | 67,93 | 2,57% | 1.980.650,00 |
| 23.04.2025 | 66,94 | 68,06 | 65,73 | 66,23 | 1,19% | 2.115.167,00 |
| 22.04.2025 | 64,96 | 65,57 | 63,93 | 65,45 | 1,35% | 2.352.822,00 |
| 21.04.2025 | 65,36 | 65,51 | 63,79 | 64,58 | -2,21% | 1.706.194,00 |
| 17.04.2025 | 64,72 | 66,83 | 64,72 | 66,04 | 1,63% | 1.563.029,00 |
| 16.04.2025 | 65,22 | 66,07 | 64,56 | 64,98 | -0,67% | 1.220.228,00 |
| 15.04.2025 | 65,96 | 66,55 | 65,30 | 65,42 | -0,86% | 731.723,00 |
| 14.04.2025 | 66,00 | 66,72 | 65,23 | 65,99 | 0,47% | 1.343.359,00 |
| 11.04.2025 | 64,51 | 65,77 | 63,19 | 65,68 | 1,80% | 1.258.975,00 |
| 10.04.2025 | 65,10 | 65,83 | 62,75 | 64,52 | -3,38% | 1.581.657,00 |
| 09.04.2025 | 60,20 | 67,19 | 60,01 | 66,78 | 9,60% | 2.160.661,00 |
| 08.04.2025 | 63,47 | 64,01 | 59,94 | 60,93 | -0,26% | 1.703.900,00 |
| 07.04.2025 | 60,24 | 62,91 | 57,70 | 61,09 | 0,61% | 2.703.364,00 |
| 04.04.2025 | 64,84 | 64,84 | 60,38 | 60,72 | -9,20% | 3.237.453,00 |
| 03.04.2025 | 71,09 | 71,09 | 66,83 | 66,87 | -7,74% | 1.977.196,00 |
| 02.04.2025 | 71,50 | 73,02 | 71,24 | 72,48 | 0,44% | 1.148.406,00 |
| 01.04.2025 | 72,12 | 73,18 | 71,33 | 72,16 | -0,12% | 1.219.583,00 |
| 31.03.2025 | 72,57 | 73,10 | 71,80 | 72,25 | -1,03% | 1.567.316,00 |
| 28.03.2025 | 74,92 | 75,27 | 72,88 | 73,00 | -3,03% | 1.075.587,00 |
| 27.03.2025 | 75,30 | 75,59 | 74,73 | 75,28 | 0,15% | 1.082.584,00 |
| 26.03.2025 | 74,92 | 75,49 | 74,67 | 75,17 | 0,71% | 1.097.109,00 |
| 25.03.2025 | 74,68 | 75,21 | 74,29 | 74,64 | 0,48% | 2.109.717,00 |
| 24.03.2025 | 73,78 | 74,78 | 73,43 | 74,28 | 1,64% | 2.190.685,00 |
| 21.03.2025 | 73,00 | 73,72 | 72,53 | 73,08 | -0,56% | 3.154.138,00 |
| 20.03.2025 | 73,88 | 74,51 | 73,30 | 73,49 | -1,28% | 2.659.628,00 |
| 19.03.2025 | 74,20 | 75,01 | 74,15 | 74,44 | 0,26% | 1.827.809,00 |
| 18.03.2025 | 74,50 | 74,94 | 73,88 | 74,25 | -0,50% | 1.057.977,00 |
| 17.03.2025 | 73,00 | 75,17 | 72,46 | 74,62 | 1,95% | 1.255.532,00 |
| 14.03.2025 | 73,08 | 73,67 | 72,67 | 73,19 | 1,67% | 1.132.536,00 |
| 13.03.2025 | 72,39 | 73,11 | 71,35 | 71,99 | -1,00% | 1.371.489,00 |
| 12.03.2025 | 73,51 | 74,34 | 72,43 | 72,72 | -1,26% | 1.161.914,00 |
| 11.03.2025 | 75,35 | 75,63 | 73,07 | 73,65 | -2,37% | 1.521.523,00 |
| 10.03.2025 | 74,99 | 77,10 | 74,70 | 75,44 | 0,03% | 1.452.954,00 |
| 07.03.2025 | 73,40 | 75,90 | 72,76 | 75,42 | 2,79% | 2.577.518,00 |
| 06.03.2025 | 71,91 | 73,65 | 71,60 | 73,37 | 1,38% | 1.552.955,00 |
| 05.03.2025 | 70,68 | 72,50 | 70,68 | 72,37 | 3,11% | 1.881.619,00 |
| 04.03.2025 | 73,36 | 73,47 | 70,14 | 70,19 | -5,17% | 2.459.428,00 |