189,420€
0,03%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 185,48 | 189,42 | 185,48 | 189,42 | 0,03% | 68,00 |
| 12.02.2026 | 189,84 | 192,78 | 189,36 | 189,36 | -2,24% | 168,00 |
| 11.02.2026 | 185,78 | 193,70 | 183,86 | 193,70 | 4,15% | 694,00 |
| 10.02.2026 | 182,34 | 185,98 | 182,28 | 185,98 | -0,26% | 498,00 |
| 09.02.2026 | 186,06 | 186,46 | 184,14 | 186,46 | -0,66% | 305,00 |
| 06.02.2026 | 190,30 | 192,74 | 187,70 | 187,70 | -0,28% | 445,00 |
| 05.02.2026 | 189,44 | 189,88 | 187,34 | 188,22 | -0,97% | 752,00 |
| 04.02.2026 | 187,96 | 191,32 | 182,60 | 190,06 | -1,16% | 1.069,00 |
| 03.02.2026 | 188,98 | 193,00 | 188,64 | 192,30 | 2,83% | 841,00 |
| 02.02.2026 | 178,96 | 187,46 | 178,36 | 187,00 | 2,95% | 558,00 |
| 30.01.2026 | 180,88 | 182,14 | 179,62 | 181,64 | -1,25% | 1.330,00 |
| 29.01.2026 | 180,06 | 183,94 | 178,54 | 183,94 | 3,50% | 795,00 |
| 28.01.2026 | 175,02 | 179,70 | 169,92 | 177,72 | 7,50% | 4.191,00 |
| 27.01.2026 | 165,32 | 166,12 | 163,46 | 165,32 | 0,43% | 404,00 |
| 26.01.2026 | 163,00 | 164,90 | 161,90 | 164,62 | 0,21% | 674,00 |
| 23.01.2026 | 167,14 | 167,14 | 164,28 | 164,28 | -1,18% | 182,00 |
| 22.01.2026 | 168,52 | 170,14 | 166,14 | 166,24 | -0,05% | 1.876,00 |
| 21.01.2026 | 162,28 | 166,46 | 160,78 | 166,32 | 1,72% | 798,00 |
| 20.01.2026 | 160,88 | 163,50 | 160,80 | 163,50 | 0,52% | 523,00 |
| 19.01.2026 | 162,48 | 162,66 | 159,90 | 162,66 | -1,64% | 448,00 |
| 16.01.2026 | 164,28 | 165,38 | 164,10 | 165,38 | 0,12% | 858,00 |
| 15.01.2026 | 163,80 | 168,24 | 163,80 | 165,18 | 0,22% | 1.865,00 |
| 14.01.2026 | 160,98 | 164,82 | 160,98 | 164,82 | 1,94% | 364,00 |
| 13.01.2026 | 161,44 | 161,88 | 160,86 | 161,68 | -0,22% | 240,00 |
| 12.01.2026 | 161,28 | 162,88 | 161,28 | 162,04 | -0,27% | 238,00 |
| 09.01.2026 | 162,86 | 163,14 | 162,16 | 162,48 | 1,50% | 297,00 |
| 08.01.2026 | 157,60 | 160,16 | 157,00 | 160,08 | -0,15% | 908,00 |
| 07.01.2026 | 163,68 | 163,68 | 160,04 | 160,32 | -2,23% | 704,00 |
| 06.01.2026 | 152,88 | 164,80 | 152,88 | 163,98 | 6,23% | 1.213,00 |
| 05.01.2026 | 151,72 | 156,06 | 151,72 | 154,36 | 2,02% | 334,00 |
| 02.01.2026 | 149,08 | 151,30 | 148,98 | 151,30 | 1,08% | 642,00 |
| 30.12.2025 | 150,02 | 150,04 | 149,10 | 149,68 | 0,07% | 67,00 |
| 29.12.2025 | 149,94 | 150,50 | 149,30 | 149,58 | -0,57% | 611,00 |
| 23.12.2025 | 152,78 | 152,78 | 150,24 | 150,44 | -1,14% | 311,00 |
| 22.12.2025 | 149,88 | 152,18 | 149,88 | 152,18 | 0,32% | 172,00 |
| 19.12.2025 | 151,00 | 152,02 | 149,36 | 151,70 | 0,04% | 534,00 |
| 18.12.2025 | 148,34 | 152,54 | 148,34 | 151,64 | 1,62% | 570,00 |
| 17.12.2025 | 151,06 | 152,14 | 149,22 | 149,22 | -1,30% | 86,00 |
| 16.12.2025 | 151,24 | 151,24 | 150,46 | 151,18 | -0,57% | 86,00 |
| 15.12.2025 | 153,60 | 153,60 | 147,50 | 152,04 | -1,44% | 10.849,00 |
| 12.12.2025 | 154,96 | 155,34 | 154,16 | 154,26 | 0,14% | 983,00 |
| 11.12.2025 | 153,96 | 154,38 | 153,38 | 154,04 | -0,48% | 354,00 |
| 10.12.2025 | 153,22 | 154,78 | 152,84 | 154,78 | -0,53% | 456,00 |
| 09.12.2025 | 155,24 | 155,60 | 155,24 | 155,60 | -0,71% | 8,00 |
| 08.12.2025 | 156,98 | 157,68 | 155,62 | 156,72 | -0,73% | 481,00 |
| 05.12.2025 | 154,54 | 157,88 | 154,54 | 157,88 | 2,04% | 146,00 |
| 04.12.2025 | 155,52 | 157,30 | 154,30 | 154,72 | 0,44% | 359,00 |
| 03.12.2025 | 150,44 | 154,04 | 149,66 | 154,04 | 5,33% | 2.226,00 |
| 02.12.2025 | 144,60 | 146,76 | 144,60 | 146,24 | 0,69% | 365,00 |
| 01.12.2025 | 143,84 | 145,38 | 142,96 | 145,24 | -0,30% | 1.059,00 |
| 28.11.2025 | 143,30 | 145,68 | 143,26 | 145,68 | 1,76% | 184,00 |
| 27.11.2025 | 142,46 | 143,16 | 142,28 | 143,16 | -0,15% | 37,00 |
| 26.11.2025 | 139,90 | 143,38 | 139,90 | 143,38 | 3,17% | 437,00 |
| 25.11.2025 | 139,06 | 139,06 | 138,38 | 138,98 | -1,10% | 272,00 |
| 24.11.2025 | 138,94 | 140,52 | 137,94 | 140,52 | 2,88% | 104,00 |
| 21.11.2025 | 133,28 | 136,58 | 132,34 | 136,58 | -0,15% | 2.578,00 |
| 20.11.2025 | 137,12 | 137,66 | 136,56 | 136,78 | 0,71% | 205,00 |
| 19.11.2025 | 135,06 | 137,22 | 135,06 | 135,82 | 0,94% | 715,00 |
| 18.11.2025 | 133,62 | 134,56 | 132,48 | 134,56 | -0,87% | 319,00 |
| 17.11.2025 | 137,74 | 137,74 | 135,50 | 135,74 | -1,68% | 965,00 |
| 14.11.2025 | 139,16 | 139,50 | 136,00 | 138,06 | -1,81% | 2.464,00 |
| 13.11.2025 | 140,68 | 140,68 | 140,12 | 140,60 | -0,73% | 59,00 |
| 12.11.2025 | 137,80 | 141,64 | 137,80 | 141,64 | 2,55% | 1.768,00 |
| 11.11.2025 | 138,42 | 138,92 | 138,12 | 138,12 | 0,38% | 193,00 |
| 10.11.2025 | 139,32 | 140,22 | 137,28 | 137,60 | 1,25% | 576,00 |
| 07.11.2025 | 140,72 | 140,72 | 135,90 | 135,90 | -3,12% | 77,00 |
| 06.11.2025 | 141,64 | 141,94 | 140,28 | 140,28 | 0,13% | 477,00 |
| 05.11.2025 | 137,58 | 140,10 | 137,58 | 140,10 | 1,11% | 115,00 |
| 04.11.2025 | 139,52 | 139,78 | 138,56 | 138,56 | -0,80% | 830,00 |
| 03.11.2025 | 140,12 | 141,84 | 138,22 | 139,68 | -0,23% | 1.883,00 |
| 31.10.2025 | 138,62 | 140,00 | 137,34 | 140,00 | 0,11% | 4.409,00 |
| 30.10.2025 | 139,00 | 140,90 | 138,00 | 139,84 | -0,27% | 659,00 |
| 29.10.2025 | 144,00 | 144,02 | 140,22 | 140,22 | -3,15% | 863,00 |
| 28.10.2025 | 145,52 | 145,52 | 144,42 | 144,78 | -0,18% | 311,00 |
| 27.10.2025 | 146,62 | 147,14 | 145,04 | 145,04 | -3,33% | 797,00 |
| 24.10.2025 | 149,34 | 150,04 | 149,34 | 150,04 | 1,49% | 83,00 |
| 23.10.2025 | 147,64 | 149,16 | 145,26 | 147,84 | 0,18% | 313,00 |
| 22.10.2025 | 142,44 | 148,04 | 140,96 | 147,58 | -5,07% | 3.170,00 |
| 21.10.2025 | 154,32 | 155,46 | 154,08 | 155,46 | 1,03% | 43,00 |
| 20.10.2025 | 149,80 | 154,30 | 148,26 | 153,88 | 2,26% | 804,00 |
| 17.10.2025 | 149,22 | 151,12 | 149,20 | 150,48 | -0,74% | 213,00 |
| 16.10.2025 | 150,42 | 151,60 | 150,24 | 151,60 | 0,58% | 181,00 |
| 15.10.2025 | 150,62 | 151,46 | 148,52 | 150,72 | 0,25% | 96,00 |
| 14.10.2025 | 150,56 | 150,56 | 149,28 | 150,34 | -0,74% | 119,00 |
| 13.10.2025 | 149,80 | 151,52 | 147,40 | 151,46 | -0,13% | 922,00 |
| 10.10.2025 | 155,12 | 156,60 | 151,66 | 151,66 | -1,95% | 238,00 |
| 09.10.2025 | 155,88 | 155,88 | 154,68 | 154,68 | -0,72% | 81,00 |
| 08.10.2025 | 152,74 | 155,80 | 152,70 | 155,80 | 0,61% | 156,00 |
| 07.10.2025 | 155,30 | 156,22 | 154,46 | 154,86 | -0,50% | 128,00 |
| 06.10.2025 | 154,50 | 155,64 | 154,48 | 155,64 | 0,01% | 311,00 |
| 03.10.2025 | 155,84 | 157,24 | 155,62 | 155,62 | 0,26% | 30,00 |
| 02.10.2025 | 154,00 | 156,20 | 153,98 | 155,22 | 0,14% | 182,00 |
| 01.10.2025 | 155,22 | 157,02 | 154,12 | 155,00 | -0,04% | 1.372,00 |
| 30.09.2025 | 155,20 | 155,80 | 155,06 | 155,06 | -1,77% | 17,00 |
| 29.09.2025 | 157,54 | 159,42 | 157,54 | 157,86 | 0,50% | 446,00 |
| 26.09.2025 | 157,14 | 161,38 | 156,22 | 157,08 | 0,58% | 859,00 |
| 25.09.2025 | 156,50 | 157,52 | 156,00 | 156,18 | -0,26% | 138,00 |
| 24.09.2025 | 154,90 | 156,58 | 154,52 | 156,58 | 1,40% | 56,00 |
| 23.09.2025 | 152,34 | 154,42 | 152,24 | 154,42 | 0,57% | 204,00 |
| 22.09.2025 | 152,52 | 153,76 | 152,16 | 153,54 | 1,03% | 396,00 |