72,378$
-0,07%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 72,82 | 72,83 | 71,67 | 72,34 | -0,12% | 1.648.802,00 |
| 20.02.2025 | 72,51 | 72,84 | 72,07 | 72,43 | -0,23% | 969.701,00 |
| 19.02.2025 | 72,07 | 72,88 | 71,94 | 72,60 | 0,22% | 1.243.166,00 |
| 18.02.2025 | 72,70 | 72,80 | 71,94 | 72,44 | 0,48% | 1.645.460,00 |
| 17.02.2025 | 72,13 | 72,13 | 72,00 | 72,09 | -0,26% | - |
| 14.02.2025 | 73,31 | 73,68 | 72,03 | 72,28 | -1,12% | 1.582.254,00 |
| 13.02.2025 | 73,24 | 74,07 | 72,92 | 73,10 | 0,41% | 1.287.529,00 |
| 12.02.2025 | 73,08 | 73,64 | 72,62 | 72,80 | -1,62% | 1.133.189,00 |
| 11.02.2025 | 73,76 | 74,59 | 73,51 | 74,00 | 0,09% | 959.749,00 |
| 10.02.2025 | 74,42 | 74,84 | 73,90 | 73,93 | -0,79% | 1.166.651,00 |
| 07.02.2025 | 75,56 | 75,56 | 74,26 | 74,52 | -0,98% | 1.110.337,00 |
| 06.02.2025 | 74,59 | 75,34 | 74,34 | 75,26 | 0,95% | 1.116.776,00 |
| 05.02.2025 | 75,77 | 75,81 | 74,17 | 74,55 | -1,11% | 1.495.540,00 |
| 04.02.2025 | 75,41 | 76,01 | 75,26 | 75,39 | -0,05% | 913.146,00 |
| 03.02.2025 | 75,50 | 76,00 | 74,12 | 75,43 | -1,41% | 1.097.623,00 |
| 31.01.2025 | 76,80 | 77,43 | 76,22 | 76,51 | -0,23% | 840.207,00 |
| 30.01.2025 | 76,51 | 77,27 | 76,25 | 76,69 | 0,62% | 1.219.241,00 |
| 29.01.2025 | 76,61 | 77,21 | 76,06 | 76,22 | -0,78% | 1.240.200,00 |
| 28.01.2025 | 78,70 | 79,18 | 76,80 | 76,82 | -2,51% | 1.581.010,00 |
| 27.01.2025 | 77,40 | 79,03 | 77,22 | 78,80 | 2,07% | 1.701.403,00 |
| 24.01.2025 | 77,46 | 78,80 | 77,17 | 77,20 | -1,29% | 1.928.924,00 |
| 23.01.2025 | 79,35 | 79,67 | 78,06 | 78,21 | -0,26% | 1.934.473,00 |
| 22.01.2025 | 77,79 | 79,49 | 76,02 | 78,41 | -3,44% | 2.516.302,00 |
| 21.01.2025 | 80,00 | 81,24 | 80,00 | 81,20 | 2,58% | 1.820.222,00 |
| 17.01.2025 | 79,47 | 79,71 | 79,12 | 79,16 | 0,41% | 1.106.723,00 |
| 16.01.2025 | 78,56 | 79,02 | 78,42 | 78,84 | 0,36% | 1.028.571,00 |
| 15.01.2025 | 78,91 | 80,00 | 78,12 | 78,56 | 0,67% | 1.026.580,00 |
| 14.01.2025 | 77,31 | 78,18 | 76,98 | 78,04 | 1,39% | 1.605.202,00 |
| 13.01.2025 | 75,30 | 76,98 | 75,19 | 76,97 | 1,74% | 1.237.297,00 |
| 10.01.2025 | 75,42 | 76,16 | 75,28 | 75,65 | -0,46% | 1.261.716,00 |
| 08.01.2025 | 75,24 | 76,35 | 74,89 | 76,00 | 0,53% | 1.066.560,00 |
| 07.01.2025 | 75,70 | 76,09 | 75,00 | 75,60 | 0,25% | 1.414.542,00 |
| 06.01.2025 | 76,34 | 77,20 | 75,18 | 75,41 | -0,42% | 1.684.319,00 |
| 03.01.2025 | 75,83 | 76,11 | 75,09 | 75,73 | -0,08% | 1.191.126,00 |
| 02.01.2025 | 76,91 | 77,19 | 75,23 | 75,79 | -0,92% | 1.180.876,00 |
| 31.12.2024 | 76,64 | 77,15 | 76,05 | 76,49 | -0,09% | 784.163,00 |
| 30.12.2024 | 76,12 | 76,83 | 75,34 | 76,56 | -0,84% | 686.410,00 |
| 27.12.2024 | 76,80 | 77,75 | 76,20 | 77,21 | -0,25% | 736.547,00 |
| 26.12.2024 | 76,93 | 77,68 | 76,70 | 77,40 | 0,21% | 795.482,00 |
| 24.12.2024 | 76,19 | 77,26 | 75,70 | 77,24 | 1,05% | 435.522,00 |
| 23.12.2024 | 76,15 | 76,58 | 75,48 | 76,44 | -0,53% | 1.265.284,00 |
| 20.12.2024 | 75,54 | 77,59 | 75,36 | 76,85 | 1,36% | 3.646.146,00 |
| 19.12.2024 | 76,75 | 77,20 | 75,76 | 75,82 | -0,38% | 1.630.702,00 |
| 18.12.2024 | 80,14 | 80,60 | 76,03 | 76,11 | -4,95% | 2.339.646,00 |
| 17.12.2024 | 81,08 | 81,77 | 79,86 | 80,07 | -1,56% | 940.434,00 |
| 16.12.2024 | 81,25 | 82,00 | 80,60 | 81,34 | 0,52% | 935.361,00 |
| 13.12.2024 | 80,95 | 81,41 | 80,67 | 80,92 | -0,21% | 874.333,00 |
| 12.12.2024 | 81,77 | 82,01 | 80,97 | 81,09 | -1,27% | 893.920,00 |
| 11.12.2024 | 82,50 | 82,82 | 81,91 | 82,13 | 0,07% | 1.118.457,00 |
| 10.12.2024 | 82,33 | 82,95 | 81,00 | 82,07 | -0,44% | 1.150.442,00 |
| 09.12.2024 | 82,49 | 83,33 | 82,03 | 82,43 | -0,28% | 1.169.791,00 |
| 06.12.2024 | 83,55 | 84,11 | 82,37 | 82,66 | -0,54% | 1.320.996,00 |
| 05.12.2024 | 84,49 | 85,36 | 82,94 | 83,11 | -2,30% | 1.140.143,00 |
| 04.12.2024 | 85,07 | 85,38 | 84,51 | 85,07 | -0,13% | 815.464,00 |
| 03.12.2024 | 85,69 | 85,69 | 84,75 | 85,18 | -0,33% | 633.377,00 |
| 02.12.2024 | 85,41 | 86,12 | 84,79 | 85,46 | -0,20% | 919.291,00 |
| 29.11.2024 | 85,37 | 85,93 | 85,07 | 85,63 | 0,65% | 587.996,00 |
| 27.11.2024 | 85,24 | 86,20 | 85,01 | 85,08 | -0,06% | 664.709,00 |
| 26.11.2024 | 85,46 | 85,55 | 84,24 | 85,13 | -0,72% | 849.704,00 |
| 25.11.2024 | 86,00 | 86,70 | 85,58 | 85,75 | 0,43% | 1.125.398,00 |
| 22.11.2024 | 84,26 | 85,54 | 84,14 | 85,38 | 1,69% | 743.977,00 |
| 21.11.2024 | 82,36 | 84,11 | 81,79 | 83,96 | 2,57% | 1.194.248,00 |
| 20.11.2024 | 81,58 | 82,13 | 81,34 | 81,86 | 0,71% | 1.212.749,00 |
| 19.11.2024 | 82,63 | 82,83 | 81,17 | 81,28 | -2,47% | 1.508.391,00 |
| 18.11.2024 | 84,99 | 84,99 | 83,17 | 83,34 | -1,85% | 1.391.083,00 |
| 15.11.2024 | 85,92 | 86,99 | 84,87 | 84,91 | -1,38% | 1.122.951,00 |
| 14.11.2024 | 87,85 | 87,96 | 86,03 | 86,10 | -1,68% | 1.276.804,00 |
| 13.11.2024 | 87,05 | 88,23 | 86,95 | 87,57 | 0,72% | 1.172.023,00 |
| 12.11.2024 | 88,00 | 88,38 | 86,83 | 86,94 | -1,32% | 1.250.961,00 |
| 11.11.2024 | 88,13 | 89,28 | 87,87 | 88,10 | 0,62% | 808.870,00 |
| 08.11.2024 | 87,72 | 89,20 | 87,46 | 87,56 | -0,35% | 1.250.547,00 |
| 07.11.2024 | 87,76 | 88,50 | 87,00 | 87,87 | -0,05% | 1.229.571,00 |
| 06.11.2024 | 87,03 | 88,35 | 86,13 | 87,91 | 5,48% | 1.699.363,00 |
| 05.11.2024 | 82,35 | 83,37 | 82,13 | 83,34 | 1,58% | 1.094.523,00 |
| 04.11.2024 | 81,44 | 82,85 | 81,44 | 82,04 | 0,71% | 1.003.213,00 |
| 01.11.2024 | 81,01 | 81,87 | 80,35 | 81,46 | 1,29% | 1.177.185,00 |
| 31.10.2024 | 82,00 | 82,49 | 80,37 | 80,42 | -2,00% | 1.166.468,00 |
| 30.10.2024 | 81,39 | 82,71 | 80,76 | 82,06 | 0,35% | 1.460.124,00 |
| 29.10.2024 | 82,74 | 83,19 | 81,68 | 81,77 | -1,80% | 1.248.479,00 |
| 28.10.2024 | 82,71 | 83,79 | 82,50 | 83,27 | 1,12% | 1.004.606,00 |
| 25.10.2024 | 82,87 | 83,46 | 81,87 | 82,35 | 1,06% | 1.626.188,00 |
| 24.10.2024 | 82,00 | 82,66 | 80,54 | 81,49 | -6,19% | 3.046.377,00 |
| 23.10.2024 | 87,47 | 87,99 | 86,48 | 86,87 | -0,78% | 925.679,00 |
| 22.10.2024 | 89,09 | 89,09 | 86,70 | 87,55 | -2,06% | 810.321,00 |
| 21.10.2024 | 90,32 | 91,30 | 89,05 | 89,39 | -0,73% | 1.110.045,00 |
| 18.10.2024 | 90,67 | 90,67 | 89,54 | 90,05 | -0,30% | 995.643,00 |
| 17.10.2024 | 87,94 | 90,39 | 87,59 | 90,32 | 3,06% | 1.245.214,00 |
| 16.10.2024 | 87,87 | 88,46 | 87,53 | 87,64 | -0,24% | 1.113.333,00 |
| 15.10.2024 | 88,80 | 89,12 | 87,76 | 87,85 | -0,66% | 682.849,00 |
| 14.10.2024 | 87,74 | 88,49 | 87,42 | 88,43 | 0,53% | 722.478,00 |
| 11.10.2024 | 86,35 | 88,08 | 86,35 | 87,96 | 1,86% | 662.474,00 |
| 10.10.2024 | 85,50 | 86,54 | 85,32 | 86,35 | 0,01% | 715.366,00 |
| 09.10.2024 | 84,74 | 86,88 | 84,51 | 86,34 | 1,59% | 933.647,00 |
| 08.10.2024 | 85,64 | 86,52 | 84,31 | 84,99 | -0,92% | 1.224.552,00 |
| 07.10.2024 | 86,24 | 86,35 | 85,42 | 85,78 | -1,11% | 994.235,00 |
| 04.10.2024 | 87,13 | 87,50 | 86,13 | 86,74 | 0,73% | 683.445,00 |
| 03.10.2024 | 86,78 | 86,83 | 85,54 | 86,11 | -1,00% | 825.075,00 |
| 02.10.2024 | 87,46 | 87,87 | 86,76 | 86,98 | -0,54% | 776.662,00 |
| 01.10.2024 | 87,80 | 88,21 | 86,46 | 87,45 | -1,28% | 929.211,00 |
| 30.09.2024 | 87,54 | 88,62 | 87,03 | 88,58 | 0,95% | 1.094.128,00 |