86,552$
1,95%
Echtzeit-Aktienkurs Textron Inc.
Bid:
Ask:
Aktienkurse zur Textron Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 84,53 | 86,95 | 84,50 | 86,55 | 1,95% | - |
25.04.2024 | 84,76 | 86,26 | 82,02 | 84,90 | -9,69% | 5.138.137,00 |
24.04.2024 | 95,72 | 95,86 | 93,63 | 94,01 | -1,33% | 1.521.959,00 |
23.04.2024 | 94,22 | 95,65 | 94,19 | 95,28 | 1,61% | 1.068.536,00 |
22.04.2024 | 93,58 | 94,39 | 93,04 | 93,77 | 0,50% | 1.028.878,00 |
19.04.2024 | 93,04 | 93,79 | 92,64 | 93,30 | 0,78% | 1.272.187,00 |
18.04.2024 | 92,33 | 93,52 | 92,26 | 92,58 | 0,40% | 810.302,00 |
17.04.2024 | 93,80 | 93,84 | 91,81 | 92,21 | -1,10% | 927.606,00 |
16.04.2024 | 93,07 | 93,51 | 92,53 | 93,24 | 0,19% | 1.018.812,00 |
15.04.2024 | 95,06 | 95,40 | 92,90 | 93,06 | -0,96% | 1.121.603,00 |
12.04.2024 | 94,12 | 95,09 | 93,68 | 93,96 | -0,70% | 943.397,00 |
11.04.2024 | 95,61 | 95,61 | 93,86 | 94,62 | -1,07% | 1.235.910,00 |
10.04.2024 | 95,34 | 96,14 | 94,58 | 95,64 | -0,70% | 1.111.893,00 |
09.04.2024 | 96,95 | 97,32 | 95,39 | 96,31 | -0,69% | 910.739,00 |
08.04.2024 | 97,00 | 97,34 | 96,62 | 96,98 | 0,34% | 926.093,00 |
05.04.2024 | 95,77 | 96,69 | 95,74 | 96,65 | 1,20% | 926.801,00 |
04.04.2024 | 95,47 | 96,22 | 94,97 | 95,50 | 1,21% | 1.618.286,00 |
03.04.2024 | 94,26 | 94,92 | 94,13 | 94,36 | 0,24% | 1.000.462,00 |
02.04.2024 | 94,99 | 94,99 | 94,05 | 94,13 | -1,26% | 1.016.301,00 |
01.04.2024 | 95,91 | 96,07 | 95,14 | 95,33 | -0,63% | 787.904,00 |
28.03.2024 | 96,44 | 96,60 | 95,84 | 95,93 | -0,33% | 1.438.065,00 |
27.03.2024 | 96,33 | 96,80 | 96,00 | 96,25 | 0,30% | 1.382.938,00 |
26.03.2024 | 95,82 | 96,58 | 95,55 | 95,96 | 0,25% | 954.301,00 |
25.03.2024 | 95,84 | 95,96 | 95,41 | 95,72 | -0,14% | 885.103,00 |
22.03.2024 | 95,71 | 95,93 | 95,27 | 95,85 | 0,46% | 1.149.535,00 |
21.03.2024 | 95,25 | 96,16 | 94,81 | 95,41 | 0,44% | 749.518,00 |
20.03.2024 | 94,20 | 95,51 | 93,66 | 94,99 | 0,90% | 982.455,00 |
19.03.2024 | 93,43 | 94,25 | 93,21 | 94,14 | 1,10% | 1.039.760,00 |
18.03.2024 | 93,28 | 93,71 | 92,89 | 93,12 | 0,23% | 1.058.963,00 |
15.03.2024 | 91,64 | 93,14 | 91,64 | 92,91 | 0,72% | 2.381.361,00 |
14.03.2024 | 92,15 | 92,54 | 91,77 | 92,25 | 0,05% | 1.031.221,00 |
13.03.2024 | 91,76 | 92,57 | 91,57 | 92,20 | 0,51% | 1.339.562,00 |
12.03.2024 | 91,53 | 91,97 | 90,86 | 91,73 | -0,09% | 769.507,00 |
11.03.2024 | 91,60 | 91,99 | 90,73 | 91,81 | -0,35% | 1.104.844,00 |
08.03.2024 | 93,22 | 93,45 | 91,60 | 92,13 | 2,00% | 1.155.846,00 |
07.03.2024 | 90,78 | 91,28 | 90,08 | 90,32 | -0,29% | 873.889,00 |
06.03.2024 | 89,59 | 90,84 | 89,35 | 90,58 | 1,39% | 863.625,00 |
05.03.2024 | 89,18 | 90,31 | 88,98 | 89,34 | -0,06% | 773.890,00 |
04.03.2024 | 88,68 | 89,89 | 88,34 | 89,39 | 0,80% | 759.274,00 |
01.03.2024 | 89,07 | 89,49 | 88,20 | 88,68 | -0,44% | 1.105.800,00 |
29.02.2024 | 88,04 | 89,29 | 87,74 | 89,07 | 1,68% | 1.659.011,00 |
28.02.2024 | 87,76 | 88,26 | 87,33 | 87,60 | -0,08% | 950.356,00 |
27.02.2024 | 87,24 | 87,73 | 86,86 | 87,67 | 0,64% | 1.027.517,00 |
26.02.2024 | 86,00 | 87,15 | 85,87 | 87,11 | 1,33% | 1.098.710,00 |
23.02.2024 | 85,41 | 86,14 | 85,24 | 85,97 | 0,69% | 922.684,00 |
22.02.2024 | 85,60 | 86,05 | 85,34 | 85,38 | 0,19% | 1.048.798,00 |
21.02.2024 | 84,36 | 85,57 | 84,00 | 85,22 | 0,76% | 1.024.709,00 |
20.02.2024 | 84,86 | 85,45 | 84,42 | 84,58 | -1,30% | 1.076.175,00 |
16.02.2024 | 86,20 | 87,01 | 85,56 | 85,69 | -0,60% | 1.096.572,00 |
15.02.2024 | 86,49 | 86,99 | 86,16 | 86,21 | -0,13% | 1.949.209,00 |
14.02.2024 | 86,79 | 86,95 | 86,02 | 86,32 | 0,37% | 1.321.474,00 |
13.02.2024 | 86,80 | 86,98 | 85,06 | 86,00 | -1,68% | 1.302.812,00 |
12.02.2024 | 87,08 | 88,16 | 86,90 | 87,47 | 0,31% | 808.166,00 |
09.02.2024 | 87,58 | 88,00 | 87,00 | 87,20 | -0,45% | 977.261,00 |
08.02.2024 | 87,75 | 88,41 | 87,02 | 87,59 | -0,14% | 1.246.767,00 |
07.02.2024 | 86,55 | 87,97 | 86,23 | 87,71 | 1,88% | 1.779.762,00 |
06.02.2024 | 85,89 | 86,40 | 85,37 | 86,09 | 0,96% | 851.011,00 |
05.02.2024 | 85,47 | 85,76 | 84,61 | 85,27 | -0,85% | 915.598,00 |
02.02.2024 | 85,42 | 86,51 | 85,22 | 86,00 | 0,22% | 922.285,00 |
01.02.2024 | 85,02 | 85,93 | 84,29 | 85,81 | 1,30% | 1.060.945,00 |
31.01.2024 | 86,00 | 86,04 | 84,69 | 84,71 | -1,50% | 1.296.329,00 |
30.01.2024 | 85,68 | 86,55 | 85,56 | 86,00 | 0,27% | 1.096.303,00 |
29.01.2024 | 84,86 | 85,88 | 84,73 | 85,77 | 1,11% | 1.377.556,00 |
26.01.2024 | 86,49 | 86,65 | 84,51 | 84,83 | -1,54% | 1.461.304,00 |
25.01.2024 | 86,32 | 86,54 | 84,98 | 86,16 | 0,71% | 1.862.925,00 |
24.01.2024 | 82,52 | 86,35 | 82,11 | 85,55 | 7,84% | 3.259.096,00 |
23.01.2024 | 79,70 | 80,33 | 78,75 | 79,33 | 0,06% | 1.568.818,00 |
22.01.2024 | 79,00 | 79,77 | 78,91 | 79,28 | 0,62% | 1.077.159,00 |
19.01.2024 | 78,50 | 78,81 | 77,84 | 78,79 | 0,57% | 1.270.460,00 |
18.01.2024 | 77,49 | 78,42 | 77,15 | 78,34 | 1,63% | 923.650,00 |
17.01.2024 | 77,00 | 78,33 | 76,98 | 77,08 | -0,61% | 917.680,00 |
16.01.2024 | 79,00 | 79,14 | 77,10 | 77,55 | -2,31% | 1.483.144,00 |
12.01.2024 | 78,69 | 79,51 | 78,47 | 79,38 | 1,66% | 1.029.624,00 |
11.01.2024 | 78,09 | 78,20 | 77,12 | 78,08 | -0,14% | 1.014.478,00 |
10.01.2024 | 78,46 | 78,67 | 77,87 | 78,19 | -0,06% | 697.506,00 |
09.01.2024 | 78,28 | 78,29 | 77,75 | 78,24 | -0,69% | 655.361,00 |
08.01.2024 | 78,11 | 78,81 | 77,63 | 78,78 | 0,23% | 757.377,00 |
05.01.2024 | 78,47 | 79,07 | 78,05 | 78,60 | -0,06% | 1.500.647,00 |
04.01.2024 | 78,50 | 79,45 | 78,50 | 78,65 | 0,19% | 1.091.511,00 |
03.01.2024 | 79,99 | 80,38 | 78,44 | 78,50 | -2,40% | 1.359.828,00 |
02.01.2024 | 80,42 | 81,59 | 80,07 | 80,43 | 0,01% | 1.322.755,00 |
29.12.2023 | 80,59 | 80,95 | 80,29 | 80,42 | -0,41% | 661.575,00 |
28.12.2023 | 80,84 | 81,07 | 80,46 | 80,75 | 0,05% | 603.963,00 |
27.12.2023 | 80,50 | 80,99 | 80,38 | 80,71 | -0,02% | 899.628,00 |
26.12.2023 | 80,45 | 81,01 | 80,10 | 80,73 | 0,37% | 678.910,00 |
22.12.2023 | 80,16 | 81,18 | 80,04 | 80,43 | 0,45% | 835.062,00 |
21.12.2023 | 79,92 | 80,13 | 79,05 | 80,07 | 1,00% | 994.362,00 |
20.12.2023 | 79,93 | 80,97 | 79,24 | 79,28 | -0,91% | 1.501.896,00 |
19.12.2023 | 79,63 | 80,03 | 78,48 | 80,01 | 0,52% | 1.182.428,00 |
18.12.2023 | 79,59 | 79,93 | 78,98 | 79,60 | 0,33% | 1.037.633,00 |
15.12.2023 | 79,10 | 79,73 | 78,74 | 79,34 | -0,35% | 2.118.614,00 |
14.12.2023 | 79,20 | 79,79 | 78,74 | 79,62 | 1,07% | 1.311.501,00 |
13.12.2023 | 77,35 | 79,00 | 77,01 | 78,78 | 1,74% | 1.891.485,00 |
12.12.2023 | 77,32 | 77,87 | 76,89 | 77,43 | 0,38% | 817.426,00 |
11.12.2023 | 76,01 | 77,16 | 75,81 | 77,14 | 1,59% | 1.085.031,00 |
08.12.2023 | 76,50 | 76,67 | 75,70 | 75,93 | -0,42% | 1.123.796,00 |
07.12.2023 | 76,68 | 76,83 | 75,73 | 76,25 | -0,50% | 1.098.826,00 |
06.12.2023 | 76,61 | 77,34 | 76,48 | 76,63 | 0,33% | 863.185,00 |
05.12.2023 | 77,04 | 77,12 | 76,31 | 76,38 | -1,15% | 1.200.160,00 |
04.12.2023 | 77,35 | 77,66 | 76,66 | 77,27 | -0,78% | 1.496.022,00 |