243,000€
-1,39%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 238,83 | 241,48 | 235,80 | 240,02 | -0,02% | 1.115,00 |
| 04.05.2026 | 240,13 | 242,40 | 236,25 | 240,08 | 0,18% | 6.042,00 |
| 30.04.2026 | 228,98 | 240,05 | 227,95 | 239,65 | 4,07% | 451,00 |
| 29.04.2026 | 227,90 | 232,93 | 226,85 | 230,27 | 0,90% | 573,00 |
| 28.04.2026 | 229,58 | 231,30 | 223,88 | 228,23 | -0,67% | 576,00 |
| 27.04.2026 | 237,77 | 237,77 | 228,05 | 229,77 | -2,80% | 910,00 |
| 24.04.2026 | 240,85 | 244,33 | 232,48 | 236,40 | -2,07% | 1.400,00 |
| 23.04.2026 | 223,15 | 242,77 | 219,43 | 241,40 | 8,69% | 3.104,00 |
| 22.04.2026 | 199,24 | 223,45 | 199,13 | 222,10 | 11,62% | 2.089,00 |
| 21.04.2026 | 198,83 | 200,55 | 196,30 | 198,98 | 0,28% | 1.013,00 |
| 20.04.2026 | 194,99 | 198,96 | 194,93 | 198,42 | 1,64% | 1.101,00 |
| 17.04.2026 | 191,00 | 195,40 | 189,95 | 195,22 | 1,89% | 1.350,00 |
| 16.04.2026 | 183,37 | 191,82 | 182,46 | 191,60 | 4,55% | 1.321,00 |
| 15.04.2026 | 185,28 | 185,93 | 179,47 | 183,26 | -1,20% | 223,00 |
| 14.04.2026 | 184,69 | 186,03 | 181,63 | 185,49 | 0,56% | 327,00 |
| 13.04.2026 | 182,63 | 184,45 | 181,22 | 184,45 | 0,59% | 87,00 |
| 10.04.2026 | 183,91 | 185,22 | 182,32 | 183,37 | -0,13% | 591,00 |
| 09.04.2026 | 180,26 | 184,28 | 179,86 | 183,60 | 2,56% | 638,00 |
| 08.04.2026 | 175,33 | 179,48 | 174,30 | 179,01 | 3,85% | 269,00 |
| 07.04.2026 | 171,77 | 172,69 | 169,09 | 172,38 | 2,06% | 1.218,00 |
| 02.04.2026 | 167,44 | 169,64 | 165,85 | 168,90 | -0,25% | 233,00 |
| 01.04.2026 | 168,02 | 169,85 | 167,55 | 169,32 | 0,80% | 247,00 |
| 31.03.2026 | 164,40 | 168,33 | 163,31 | 167,97 | 3,37% | 540,00 |
| 30.03.2026 | 165,63 | 167,81 | 161,42 | 162,50 | -1,54% | 255,00 |
| 27.03.2026 | 169,07 | 169,07 | 164,52 | 165,04 | -2,10% | 1.063,00 |
| 26.03.2026 | 169,83 | 170,81 | 167,53 | 168,58 | -0,96% | 227,00 |
| 25.03.2026 | 169,37 | 171,75 | 168,92 | 170,22 | 0,45% | 293,00 |
| 24.03.2026 | 162,48 | 171,87 | 161,37 | 169,45 | 4,21% | 601,00 |
| 23.03.2026 | 161,50 | 168,54 | 160,38 | 162,60 | 0,25% | 1.047,00 |
| 20.03.2026 | 162,96 | 164,76 | 161,07 | 162,20 | -0,37% | 702,00 |
| 19.03.2026 | 166,51 | 166,81 | 160,80 | 162,81 | -2,06% | 382,00 |
| 18.03.2026 | 169,16 | 170,83 | 166,18 | 166,24 | -1,38% | 255,00 |
| 17.03.2026 | 168,27 | 170,21 | 167,40 | 168,57 | -0,15% | 192,00 |
| 16.03.2026 | 167,65 | 170,53 | 167,14 | 168,82 | 1,19% | 608,00 |
| 13.03.2026 | 165,59 | 168,54 | 164,75 | 166,84 | 1,02% | 530,00 |
| 12.03.2026 | 170,99 | 171,40 | 164,57 | 165,15 | -3,65% | 262,00 |
| 11.03.2026 | 170,06 | 173,81 | 169,58 | 171,40 | 0,72% | 290,00 |
| 10.03.2026 | 168,50 | 171,88 | 168,18 | 170,17 | 1,00% | 636,00 |
| 09.03.2026 | 163,91 | 169,67 | 163,42 | 168,48 | 1,32% | 213,00 |
| 06.03.2026 | 171,18 | 171,65 | 165,25 | 166,29 | -2,45% | 714,00 |
| 05.03.2026 | 174,17 | 175,13 | 168,34 | 170,46 | -2,01% | 437,00 |
| 04.03.2026 | 173,23 | 176,34 | 173,10 | 173,95 | -0,21% | 387,00 |
| 03.03.2026 | 178,74 | 179,00 | 173,75 | 174,31 | -2,83% | 309,00 |
| 02.03.2026 | 179,40 | 180,58 | 177,09 | 179,38 | 0,03% | 368,00 |
| 27.02.2026 | 179,87 | 181,64 | 176,24 | 179,32 | -0,38% | 706,00 |
| 26.02.2026 | 180,77 | 182,99 | 178,15 | 180,00 | -0,73% | 270,00 |
| 25.02.2026 | 181,08 | 182,83 | 179,15 | 181,33 | 0,19% | 451,00 |
| 24.02.2026 | 187,09 | 190,38 | 177,89 | 180,98 | -3,04% | 1.447,00 |
| 23.02.2026 | 184,45 | 188,86 | 184,00 | 186,66 | 0,09% | 201,00 |
| 20.02.2026 | 185,52 | 186,68 | 183,91 | 186,49 | 0,72% | 377,00 |
| 19.02.2026 | 189,06 | 189,74 | 184,79 | 185,15 | -2,27% | 569,00 |
| 18.02.2026 | 190,59 | 196,48 | 187,83 | 189,45 | -0,46% | 2.469,00 |
| 17.02.2026 | 188,95 | 193,02 | 188,56 | 190,33 | 0,01% | 367,00 |
| 16.02.2026 | 190,56 | 193,23 | 187,14 | 190,31 | -0,08% | 423,00 |
| 13.02.2026 | 186,68 | 191,16 | 185,45 | 190,46 | 1,25% | 137,00 |
| 12.02.2026 | 191,14 | 192,96 | 187,16 | 188,10 | -1,32% | 255,00 |
| 11.02.2026 | 185,76 | 194,55 | 184,06 | 190,62 | 2,53% | 1.011,00 |
| 10.02.2026 | 183,05 | 186,66 | 181,35 | 185,91 | 1,75% | 1.012,00 |
| 09.02.2026 | 186,35 | 186,71 | 182,50 | 182,71 | -2,39% | 1.096,00 |
| 06.02.2026 | 189,77 | 193,03 | 185,00 | 187,18 | -1,47% | 386,00 |
| 05.02.2026 | 189,74 | 191,50 | 185,33 | 189,97 | 0,42% | 385,00 |
| 04.02.2026 | 187,69 | 193,16 | 182,93 | 189,18 | 0,42% | 747,00 |
| 03.02.2026 | 190,23 | 193,99 | 186,06 | 188,38 | -1,31% | 1.108,00 |
| 02.02.2026 | 178,68 | 191,04 | 178,46 | 190,89 | 5,01% | 1.288,00 |
| 30.01.2026 | 181,56 | 182,45 | 179,58 | 181,79 | -0,61% | 378,00 |
| 29.01.2026 | 179,50 | 185,17 | 178,08 | 182,90 | 1,02% | 1.347,00 |
| 28.01.2026 | 175,70 | 181,55 | 170,68 | 181,06 | 1,98% | 3.547,00 |
| 27.01.2026 | 166,57 | 179,96 | 162,66 | 177,54 | 7,22% | 1.376,00 |
| 26.01.2026 | 162,84 | 165,68 | 161,92 | 165,58 | 1,34% | 580,00 |
| 23.01.2026 | 166,23 | 167,29 | 161,76 | 163,39 | -1,47% | 405,00 |
| 22.01.2026 | 166,57 | 170,54 | 164,85 | 165,83 | -0,42% | 517,00 |
| 21.01.2026 | 162,04 | 167,80 | 160,75 | 166,53 | 2,98% | 1.240,00 |
| 20.01.2026 | 162,74 | 163,95 | 160,22 | 161,71 | -1,40% | 544,00 |
| 19.01.2026 | 163,82 | 164,01 | 160,45 | 164,01 | -0,73% | 678,00 |
| 16.01.2026 | 163,74 | 166,01 | 162,99 | 165,21 | 1,59% | 858,00 |
| 15.01.2026 | 166,32 | 169,23 | 162,50 | 162,62 | -2,12% | 445,00 |
| 14.01.2026 | 161,74 | 166,29 | 160,57 | 166,15 | 2,61% | 420,00 |
| 13.01.2026 | 162,10 | 162,82 | 160,81 | 161,92 | -0,06% | 594,00 |
| 12.01.2026 | 162,02 | 163,36 | 160,94 | 162,02 | -0,89% | 372,00 |
| 09.01.2026 | 161,87 | 164,47 | 161,30 | 163,48 | 1,15% | 365,00 |
| 08.01.2026 | 158,26 | 162,25 | 156,89 | 161,62 | 1,59% | 500,00 |
| 07.01.2026 | 163,50 | 163,73 | 157,92 | 159,09 | -3,19% | 1.161,00 |
| 06.01.2026 | 151,85 | 164,97 | 151,05 | 164,34 | 7,17% | 1.358,00 |
| 05.01.2026 | 151,80 | 156,31 | 150,88 | 153,34 | 1,26% | 561,00 |
| 02.01.2026 | 148,57 | 152,64 | 148,18 | 151,43 | 0,91% | 668,00 |
| 30.12.2025 | 149,33 | 150,25 | 149,19 | 150,06 | 0,51% | 97,00 |
| 29.12.2025 | 150,31 | 150,62 | 148,79 | 149,30 | -0,54% | 518,00 |
| 23.12.2025 | 151,81 | 152,20 | 149,97 | 150,11 | -1,26% | 512,00 |
| 22.12.2025 | 150,58 | 152,98 | 150,08 | 152,02 | 0,98% | 656,00 |
| 19.12.2025 | 150,44 | 152,01 | 150,09 | 150,54 | 0,17% | 605,00 |
| 18.12.2025 | 148,86 | 152,49 | 148,82 | 150,28 | 0,96% | 1.214,00 |
| 17.12.2025 | 151,24 | 153,04 | 147,92 | 148,85 | -1,40% | 266,00 |
| 16.12.2025 | 150,48 | 151,86 | 149,42 | 150,97 | -0,32% | 279,00 |
| 15.12.2025 | 153,14 | 154,21 | 147,47 | 151,46 | -0,89% | 335,00 |
| 12.12.2025 | 155,22 | 156,19 | 152,14 | 152,82 | -1,40% | 774,00 |
| 11.12.2025 | 154,14 | 154,99 | 152,57 | 154,99 | -0,22% | 725,00 |
| 10.12.2025 | 153,98 | 156,22 | 152,68 | 155,33 | 0,64% | 374,00 |
| 09.12.2025 | 154,99 | 156,30 | 154,25 | 154,34 | -0,82% | 406,00 |
| 08.12.2025 | 156,70 | 157,95 | 154,26 | 155,61 | -0,79% | 2.016,00 |
| 05.12.2025 | 154,52 | 158,80 | 154,35 | 156,85 | 1,38% | 494,00 |