193,570€
-0,51%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 194,42 | 194,42 | 192,94 | 193,58 | -0,50% | 166,00 |
| 14.11.2024 | 194,90 | 197,08 | 194,38 | 194,56 | -0,83% | 681,00 |
| 13.11.2024 | 200,40 | 200,75 | 195,58 | 196,18 | -2,13% | 632,00 |
| 12.11.2024 | 203,30 | 203,95 | 200,40 | 200,45 | -1,67% | 1.622,00 |
| 11.11.2024 | 206,15 | 207,25 | 203,85 | 203,85 | -0,51% | 908,00 |
| 08.11.2024 | 201,10 | 204,90 | 199,66 | 204,90 | 1,89% | 1.692,00 |
| 07.11.2024 | 199,84 | 201,55 | 199,58 | 201,10 | 1,64% | 618,00 |
| 06.11.2024 | 191,72 | 197,86 | 190,92 | 197,86 | 5,90% | 300,00 |
| 05.11.2024 | 186,72 | 188,28 | 185,20 | 186,84 | -0,72% | 412,00 |
| 04.11.2024 | 188,32 | 188,32 | 186,14 | 188,20 | -1,05% | 813,00 |
| 01.11.2024 | 187,16 | 190,46 | 186,96 | 190,20 | 2,19% | 212,00 |
| 31.10.2024 | 189,34 | 190,18 | 186,12 | 186,12 | -3,96% | 151,00 |
| 30.10.2024 | 192,20 | 193,80 | 192,20 | 193,80 | -0,50% | 5,00 |
| 29.10.2024 | 189,92 | 194,84 | 189,92 | 194,78 | 2,25% | 115,00 |
| 28.10.2024 | 191,52 | 193,30 | 190,40 | 190,50 | -1,54% | 143,00 |
| 25.10.2024 | 190,40 | 193,94 | 190,38 | 193,48 | 1,20% | 172,00 |
| 24.10.2024 | 187,70 | 191,18 | 187,70 | 191,18 | 2,74% | 1.432,00 |
| 23.10.2024 | 186,26 | 188,20 | 185,04 | 186,08 | 3,91% | 677,00 |
| 22.10.2024 | 180,20 | 180,20 | 178,60 | 179,08 | -0,21% | 49,00 |
| 21.10.2024 | 181,78 | 182,50 | 179,46 | 179,46 | -2,22% | 219,00 |
| 18.10.2024 | 183,38 | 183,80 | 182,82 | 183,54 | -0,81% | 691,00 |
| 17.10.2024 | 187,78 | 190,00 | 185,04 | 185,04 | 0,61% | 169,00 |
| 16.10.2024 | 184,80 | 184,80 | 183,52 | 183,92 | -1,62% | 461,00 |
| 15.10.2024 | 191,66 | 192,28 | 186,94 | 186,94 | -1,64% | 92,00 |
| 14.10.2024 | 187,00 | 190,06 | 187,00 | 190,06 | 1,45% | 105,00 |
| 11.10.2024 | 185,44 | 187,58 | 185,04 | 187,34 | 0,98% | 32,00 |
| 10.10.2024 | 187,32 | 187,32 | 185,38 | 185,52 | -0,89% | 155,00 |
| 09.10.2024 | 183,40 | 187,18 | 183,40 | 187,18 | 1,43% | 117,00 |
| 08.10.2024 | 183,38 | 184,54 | 182,40 | 184,54 | 0,33% | 347,00 |
| 07.10.2024 | 184,92 | 184,92 | 182,82 | 183,94 | -0,66% | 39,00 |
| 04.10.2024 | 182,90 | 186,08 | 182,90 | 185,16 | 0,50% | 43,00 |
| 03.10.2024 | 183,52 | 184,24 | 183,00 | 184,24 | -1,01% | 251,00 |
| 02.10.2024 | 182,34 | 186,12 | 180,80 | 186,12 | 2,76% | 1.997,00 |
| 01.10.2024 | 185,44 | 186,32 | 181,12 | 181,12 | -2,04% | 301,00 |
| 30.09.2024 | 186,50 | 187,52 | 184,12 | 184,90 | -2,11% | 986,00 |
| 27.09.2024 | 188,10 | 188,88 | 186,40 | 188,88 | 2,01% | 390,00 |
| 26.09.2024 | 187,00 | 189,32 | 185,16 | 185,16 | 0,97% | 161,00 |
| 25.09.2024 | 182,16 | 184,88 | 181,58 | 183,38 | -0,82% | 428,00 |
| 24.09.2024 | 183,34 | 186,74 | 183,30 | 184,90 | 0,59% | 969,00 |
| 23.09.2024 | 183,06 | 183,82 | 182,20 | 183,82 | 1,33% | 45,00 |
| 20.09.2024 | 185,36 | 185,44 | 181,40 | 181,40 | -2,94% | 265,00 |
| 19.09.2024 | 183,12 | 186,90 | 183,10 | 186,90 | 2,90% | 465,00 |
| 18.09.2024 | 181,00 | 181,98 | 180,90 | 181,64 | 0,31% | 71,00 |
| 17.09.2024 | 178,66 | 181,08 | 178,66 | 181,08 | 2,43% | 57,00 |
| 16.09.2024 | 179,72 | 180,10 | 176,78 | 176,78 | -1,26% | 104,00 |
| 13.09.2024 | 179,04 | 179,04 | 179,04 | 179,04 | -0,56% | - |
| 12.09.2024 | 180,04 | 180,04 | 180,04 | 180,04 | 0,61% | - |
| 11.09.2024 | 178,50 | 178,94 | 178,50 | 178,94 | -1,06% | 18,00 |
| 10.09.2024 | 181,90 | 181,90 | 180,28 | 180,86 | -0,31% | 318,00 |
| 09.09.2024 | 180,70 | 183,62 | 179,14 | 181,42 | 1,43% | 375,00 |
| 06.09.2024 | 181,14 | 181,14 | 178,82 | 178,86 | -0,96% | 35,00 |
| 05.09.2024 | 184,28 | 184,28 | 180,60 | 180,60 | -1,79% | 26,00 |
| 04.09.2024 | 181,54 | 183,90 | 181,00 | 183,90 | -1,54% | 63,00 |
| 03.09.2024 | 193,30 | 193,30 | 186,06 | 186,78 | -3,34% | 1.484,00 |
| 02.09.2024 | 194,58 | 194,84 | 193,24 | 193,24 | 0,43% | 86,00 |
| 30.08.2024 | 190,92 | 192,52 | 190,92 | 192,42 | 0,03% | 112,00 |
| 29.08.2024 | 186,70 | 192,80 | 185,70 | 192,36 | 2,94% | 907,00 |
| 28.08.2024 | 189,32 | 189,32 | 186,86 | 186,86 | -0,70% | 33,00 |
| 27.08.2024 | 186,94 | 188,54 | 185,62 | 188,18 | 1,02% | 125,00 |
| 26.08.2024 | 187,26 | 188,04 | 186,28 | 186,28 | -0,10% | 104,00 |
| 23.08.2024 | 184,00 | 187,24 | 184,00 | 186,46 | -0,32% | 44,00 |
| 22.08.2024 | 188,48 | 190,34 | 186,52 | 187,06 | 0,47% | 1.184,00 |
| 21.08.2024 | 183,82 | 187,90 | 183,40 | 186,18 | 2,45% | 1.251,00 |
| 20.08.2024 | 182,08 | 182,60 | 178,24 | 181,72 | 1,12% | 223,00 |
| 19.08.2024 | 182,16 | 182,16 | 179,66 | 179,70 | -0,47% | 125,00 |
| 16.08.2024 | 185,00 | 187,14 | 180,54 | 180,54 | -1,58% | 165,00 |
| 15.08.2024 | 179,00 | 183,44 | 179,00 | 183,44 | 3,11% | 190,00 |
| 14.08.2024 | 178,10 | 178,94 | 176,22 | 177,90 | -0,26% | 381,00 |
| 13.08.2024 | 177,12 | 178,36 | 177,00 | 178,36 | 1,71% | 357,00 |
| 12.08.2024 | 175,32 | 175,92 | 175,32 | 175,36 | 0,18% | 59,00 |
| 09.08.2024 | 176,08 | 178,70 | 175,04 | 175,04 | -0,77% | 251,00 |
| 08.08.2024 | 175,00 | 176,40 | 167,84 | 176,40 | 0,97% | 629,00 |
| 07.08.2024 | 171,42 | 174,82 | 171,42 | 174,70 | 1,98% | 312,00 |
| 06.08.2024 | 168,40 | 171,80 | 166,64 | 171,30 | 1,87% | 383,00 |
| 05.08.2024 | 158,20 | 168,44 | 158,20 | 168,16 | -2,27% | 1.041,00 |
| 02.08.2024 | 177,40 | 179,58 | 171,12 | 172,06 | -6,92% | 1.017,00 |
| 01.08.2024 | 189,58 | 189,82 | 184,86 | 184,86 | -1,00% | 434,00 |
| 31.07.2024 | 186,72 | 186,72 | 186,72 | 186,72 | 0,73% | - |
| 30.07.2024 | 187,04 | 187,52 | 185,36 | 185,36 | -0,17% | 308,00 |
| 29.07.2024 | 186,94 | 188,72 | 185,68 | 185,68 | 0,52% | 228,00 |
| 26.07.2024 | 183,24 | 184,72 | 183,10 | 184,72 | 1,11% | 262,00 |
| 25.07.2024 | 181,56 | 184,00 | 179,18 | 182,70 | -0,37% | 3.413,00 |
| 24.07.2024 | 187,12 | 188,58 | 183,04 | 183,38 | 0,01% | 609,00 |
| 23.07.2024 | 184,92 | 185,70 | 183,36 | 183,36 | -1,43% | 509,00 |
| 22.07.2024 | 183,52 | 186,76 | 183,50 | 186,02 | 1,04% | 393,00 |
| 19.07.2024 | 188,50 | 192,08 | 184,10 | 184,10 | -2,00% | 436,00 |
| 18.07.2024 | 187,48 | 189,38 | 186,78 | 187,86 | -1,79% | 249,00 |
| 17.07.2024 | 185,94 | 191,90 | 185,92 | 191,28 | 1,36% | 167,00 |
| 16.07.2024 | 185,80 | 189,08 | 183,78 | 188,72 | 1,66% | 624,00 |
| 15.07.2024 | 186,30 | 186,30 | 184,50 | 185,64 | -0,78% | 143,00 |
| 12.07.2024 | 184,18 | 187,40 | 183,72 | 187,10 | 0,98% | 228,00 |
| 11.07.2024 | 187,58 | 187,58 | 185,28 | 185,28 | -0,59% | 178,00 |
| 10.07.2024 | 185,14 | 186,38 | 185,14 | 186,38 | 0,82% | 400,00 |
| 09.07.2024 | 187,26 | 187,86 | 184,86 | 184,86 | -0,02% | 151,00 |
| 08.07.2024 | 184,40 | 185,60 | 183,50 | 184,90 | 1,09% | 299,00 |
| 05.07.2024 | 183,70 | 184,92 | 182,90 | 182,90 | -0,25% | 1.055,00 |
| 04.07.2024 | 183,58 | 183,58 | 183,36 | 183,36 | -0,12% | 45,00 |
| 03.07.2024 | 183,96 | 185,20 | 182,00 | 183,58 | 0,11% | 76,00 |
| 02.07.2024 | 181,22 | 183,38 | 179,60 | 183,38 | 1,76% | 104,00 |
| 01.07.2024 | 181,60 | 181,70 | 179,90 | 180,20 | -1,49% | 252,00 |