Textron Inc. TXT
NYSE · Vereinigte Staaten · Elektronische Technologie
$76,20-1,43 (-1,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76,20 | -1,84 % | $77,96 | $78,14 | $76,18 | 1,91M |
| 2026-09-29 | $77,63 | +0,34 % | $77,25 | $77,71 | $76,10 | 1,96M |
| 2026-09-28 | $77,37 | +1,02 % | $76,02 | $77,90 | $75,51 | 1,98M |
| 2026-09-25 | $76,59 | +0,75 % | $76,13 | $77,22 | $75,89 | 1,70M |
| 2026-09-24 | $76,02 | -1,03 % | $76,50 | $77,09 | $75,86 | 1,73M |
| 2026-09-23 | $76,81 | -1,37 % | $77,49 | $78,20 | $76,44 | 2,25M |
| 2026-09-22 | $77,88 | -1,93 % | $80,03 | $80,10 | $77,83 | 1,77M |
| 2026-09-21 | $79,41 | -0,35 % | $80,21 | $80,28 | $79,33 | 1,36M |
| 2026-09-18 | $79,69 | -1,51 % | $81,16 | $81,43 | $79,62 | 3,71M |
| 2026-09-17 | $80,91 | +0,25 % | $81,67 | $81,93 | $80,71 | 1,90M |
| 2026-09-16 | $80,71 | -0,01 % | $80,85 | $81,89 | $80,40 | 1,32M |
| 2026-09-15 | $80,72 | +0,17 % | $80,88 | $81,54 | $80,11 | 1,53M |
| 2026-09-14 | $80,58 | -0,52 % | $80,19 | $82,79 | $80,06 | 2,55M |
| 2026-09-11 | $81,00 | +2,27 % | $80,44 | $81,17 | $79,71 | 1,75M |
| 2026-09-10 | $79,20 | -0,86 % | $79,38 | $79,82 | $78,12 | 1,72M |
| 2026-09-09 | $79,89 | +0,44 % | $79,22 | $81,24 | $78,44 | 3,13M |
| 2026-09-08 | $79,54 | +0,59 % | $79,02 | $79,76 | $78,21 | 1,46M |
| 2026-09-04 | $79,07 | -0,38 % | $78,90 | $79,40 | $78,69 | 2,06M |
| 2026-09-03 | $79,37 | +0,16 % | $79,88 | $79,92 | $78,43 | 1,72M |
| 2026-09-02 | $79,24 | -0,59 % | $80,11 | $80,59 | $79,09 | 1,74M |
| 2026-09-01 | $79,71 | -1,06 % | $80,16 | $80,84 | $79,51 | 1,24M |
| 2026-08-31 | $80,56 | -2,99 % | $82,43 | $82,50 | $80,56 | 1,52M |
| 2026-08-28 | $83,04 | +0,84 % | $82,69 | $83,75 | $82,45 | 1,98M |
| 2026-08-27 | $82,35 | -1,15 % | $82,90 | $83,08 | $81,95 | 1,53M |
| 2026-08-26 | $83,31 | +1,85 % | $82,39 | $83,46 | $81,93 | 1,30M |
| 2026-08-25 | $81,80 | -0,40 % | $82,90 | $83,39 | $81,70 | 1,15M |
| 2026-08-24 | $82,13 | -0,99 % | $83,05 | $83,76 | $82,00 | 1,25M |
| 2026-08-21 | $82,95 | -1,68 % | $85,08 | $85,08 | $82,68 | 1,83M |
| 2026-08-20 | $84,37 | -2,23 % | $85,50 | $86,36 | $84,33 | 1,32M |
| 2026-08-19 | $86,29 | -0,96 % | $87,38 | $87,97 | $86,09 | 1,34M |
| 2026-08-18 | $87,13 | -0,59 % | $87,78 | $88,24 | $86,93 | 904,70K |
| 2026-08-17 | $87,65 | -1,52 % | $88,47 | $89,16 | $87,55 | 1,25M |
| 2026-08-14 | $89,00 | +1,09 % | $88,42 | $89,21 | $87,55 | 1,05M |
| 2026-08-13 | $88,04 | -0,96 % | $88,24 | $89,47 | $87,09 | 1,42M |
| 2026-08-12 | $88,89 | +0,77 % | $88,46 | $89,89 | $87,26 | 1,16M |
| 2026-08-11 | $88,21 | -1,11 % | $89,19 | $89,77 | $87,87 | 1,75M |
| 2026-08-10 | $89,20 | -0,26 % | $89,30 | $90,25 | $88,91 | 1,07M |
| 2026-08-07 | $89,43 | +1,75 % | $87,86 | $89,52 | $87,13 | 1,23M |
| 2026-08-06 | $87,89 | -0,64 % | $88,96 | $89,61 | $87,67 | 1,27M |
| 2026-08-05 | $88,46 | -0,74 % | $89,26 | $89,94 | $88,23 | 1,60M |
| 2026-08-04 | $89,12 | +3,16 % | $87,12 | $89,47 | $85,57 | 1,49M |
| 2026-08-03 | $86,39 | +1,33 % | $85,56 | $87,00 | $84,89 | 1,74M |
| 2026-07-31 | $85,26 | -2,10 % | $87,36 | $87,39 | $84,87 | 2,25M |
| 2026-07-30 | $87,09 | +1,68 % | $86,76 | $87,37 | $84,93 | 2,13M |
| 2026-07-29 | $85,65 | -4,79 % | $88,71 | $90,20 | $85,42 | 3,18M |
| 2026-07-28 | $89,96 | -6,42 % | $90,92 | $91,50 | $87,11 | 5,43M |
| 2026-07-27 | $96,13 | +0,63 % | $96,18 | $97,32 | $95,52 | 2,77M |
| 2026-07-24 | $95,53 | +2,51 % | $93,54 | $95,99 | $93,27 | 1,03M |
| 2026-07-23 | $93,19 | +1,61 % | $92,50 | $95,29 | $91,72 | 1,59M |
| 2026-07-22 | $91,71 | +1,30 % | $90,92 | $92,36 | $90,76 | 1,02M |
| 2026-07-21 | $90,53 | -0,29 % | $90,48 | $91,47 | $89,65 | 1,01M |
| 2026-07-20 | $90,79 | -0,75 % | $91,93 | $93,14 | $90,20 | 2,24M |
| 2026-07-17 | $91,48 | +0,93 % | $90,34 | $93,10 | $90,33 | 1,64M |
| 2026-07-16 | $90,64 | +2,13 % | $88,35 | $90,64 | $88,35 | 1,25M |
| 2026-07-15 | $88,75 | -0,84 % | $89,32 | $89,99 | $88,25 | 1,29M |
| 2026-07-14 | $89,50 | +0,09 % | $89,99 | $90,49 | $88,65 | 1,37M |
| 2026-07-13 | $89,42 | -1,64 % | $90,56 | $91,38 | $89,18 | 1,33M |
| 2026-07-10 | $90,91 | +0,53 % | $90,58 | $91,27 | $90,06 | 607,70K |
| 2026-07-09 | $90,43 | +0,67 % | $89,96 | $91,08 | $89,48 | 1,08M |
| 2026-07-08 | $89,83 | -1,91 % | $90,80 | $91,25 | $89,57 | 1,06M |
| 2026-07-07 | $91,58 | -2,41 % | $94,50 | $94,50 | $91,36 | 1,46M |
| 2026-07-06 | $93,84 | +1,45 % | $92,58 | $94,23 | $91,93 | 1,53M |
| 2026-07-02 | $92,50 | +0,62 % | $92,30 | $93,20 | $90,95 | 1,28M |
| 2026-07-01 | $91,93 | +0,22 % | $91,82 | $92,74 | $91,31 | 1,33M |
| 2026-06-30 | $91,73 | +1,75 % | $90,98 | $92,60 | $89,73 | 1,65M |
| 2026-06-29 | $90,15 | -1,17 % | $90,40 | $91,98 | $88,84 | 1,94M |
| 2026-06-26 | $91,22 | +2,43 % | $88,94 | $91,45 | $88,86 | 2,35M |
| 2026-06-25 | $89,06 | +2,91 % | $86,53 | $89,08 | $86,15 | 2,15M |
| 2026-06-24 | $86,54 | +0,16 % | $86,54 | $87,80 | $86,12 | 1,85M |
| 2026-06-23 | $86,40 | -0,62 % | $86,92 | $87,56 | $86,36 | 1,59M |
| 2026-06-22 | $86,94 | -2,83 % | $88,77 | $88,78 | $85,94 | 2,10M |
| 2026-06-18 | $89,47 | -3,47 % | $94,47 | $94,47 | $87,17 | 4,31M |
| 2026-06-17 | $92,69 | -1,12 % | $92,92 | $95,03 | $92,17 | 944,50K |
| 2026-06-16 | $93,74 | -0,01 % | $93,46 | $94,70 | $93,46 | 1,15M |
| 2026-06-15 | $93,75 | +1,00 % | $94,01 | $95,01 | $92,65 | 1,87M |
| 2026-06-12 | $92,82 | -0,99 % | $94,38 | $94,47 | $92,20 | 1,45M |
| 2026-06-11 | $93,75 | +2,65 % | $92,06 | $94,73 | $91,78 | 1,14M |
| 2026-06-10 | $91,33 | -2,10 % | $93,51 | $94,50 | $91,25 | 1,15M |
| 2026-06-09 | $93,29 | +2,03 % | $91,94 | $93,90 | $91,22 | 1,23M |
| 2026-06-08 | $91,43 | +0,38 % | $91,09 | $92,10 | $90,59 | 1,16M |
| 2026-06-05 | $91,08 | -0,01 % | $91,21 | $92,43 | $90,66 | 1,29M |
| 2026-06-04 | $91,09 | -0,32 % | $92,26 | $92,51 | $90,55 | 1,28M |
| 2026-06-03 | $91,38 | +0,01 % | $90,78 | $92,82 | $90,30 | 1,34M |
| 2026-06-02 | $91,37 | +1,99 % | $89,81 | $91,85 | $89,60 | 1,45M |
| 2026-06-01 | $89,59 | -2,36 % | $90,58 | $90,58 | $89,02 | 1,42M |
| 2026-05-29 | $91,76 | -0,17 % | $91,52 | $92,24 | $90,67 | 2,14M |
| 2026-05-28 | $91,92 | -0,43 % | $92,36 | $93,36 | $91,51 | 1,54M |
| 2026-05-27 | $92,32 | -0,39 % | $93,00 | $93,62 | $92,12 | 843,40K |
| 2026-05-26 | $92,68 | +0,93 % | $92,38 | $93,00 | $92,18 | 855,20K |
| 2026-05-22 | $91,83 | +1,76 % | $90,59 | $91,91 | $90,54 | 843,70K |