161,000€
-1,04%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 163,67 | 164,83 | 158,45 | 161,11 | -0,98% | 33,00 |
| 29.05.2025 | 163,15 | 167,55 | 160,88 | 162,70 | -0,31% | - |
| 28.05.2025 | 161,96 | 164,48 | 160,10 | 163,20 | 0,88% | 6,00 |
| 27.05.2025 | 160,03 | 161,78 | 156,42 | 161,78 | 1,09% | 122,00 |
| 26.05.2025 | 154,02 | 160,68 | 152,82 | 160,03 | 3,15% | 174,00 |
| 23.05.2025 | 160,74 | 160,74 | 153,22 | 155,14 | -2,86% | 152,00 |
| 22.05.2025 | 163,56 | 166,69 | 159,70 | 159,70 | -2,64% | 33,00 |
| 21.05.2025 | 165,73 | 167,39 | 163,03 | 164,03 | -1,98% | 23,00 |
| 20.05.2025 | 167,99 | 168,57 | 164,55 | 167,34 | -0,10% | 130,00 |
| 19.05.2025 | 165,62 | 169,50 | 163,89 | 167,50 | -0,91% | 61,00 |
| 16.05.2025 | 167,82 | 169,99 | 162,92 | 169,04 | 0,74% | 38,00 |
| 15.05.2025 | 167,14 | 169,79 | 165,09 | 167,80 | 0,07% | 8,00 |
| 14.05.2025 | 168,45 | 170,02 | 165,15 | 167,69 | -0,23% | 53,00 |
| 13.05.2025 | 168,80 | 169,70 | 166,54 | 168,07 | -0,40% | 41,00 |
| 12.05.2025 | 154,05 | 170,52 | 154,05 | 168,75 | 10,22% | 257,00 |
| 09.05.2025 | 148,16 | 153,34 | 147,26 | 153,10 | 3,78% | 228,00 |
| 08.05.2025 | 145,87 | 150,07 | 145,86 | 147,53 | 1,01% | 343,00 |
| 07.05.2025 | 143,10 | 146,38 | 142,30 | 146,06 | 3,11% | 45,00 |
| 06.05.2025 | 142,90 | 143,42 | 140,15 | 141,65 | -1,34% | 32,00 |
| 05.05.2025 | 145,98 | 147,53 | 142,23 | 143,57 | -1,27% | 15,00 |
| 02.05.2025 | 141,32 | 146,90 | 140,39 | 145,42 | 2,89% | 127,00 |
| 30.04.2025 | 139,70 | 141,67 | 136,26 | 141,33 | 0,10% | 64,00 |
| 29.04.2025 | 142,06 | 142,72 | 139,27 | 141,19 | -0,74% | 3,00 |
| 28.04.2025 | 143,85 | 144,09 | 139,99 | 142,24 | -0,92% | 23,00 |
| 25.04.2025 | 143,36 | 145,75 | 141,04 | 143,56 | 0,83% | 145,00 |
| 24.04.2025 | 140,69 | 147,52 | 138,07 | 142,38 | 5,96% | 58,00 |
| 23.04.2025 | 128,16 | 136,76 | 128,16 | 134,37 | 4,72% | 83,00 |
| 22.04.2025 | 126,61 | 129,23 | 124,30 | 128,31 | -1,66% | 185,00 |
| 17.04.2025 | 128,78 | 132,22 | 128,15 | 130,47 | 1,34% | 36,00 |
| 16.04.2025 | 133,19 | 133,19 | 124,93 | 128,74 | -3,96% | 130,00 |
| 15.04.2025 | 133,34 | 135,22 | 132,56 | 134,05 | 0,85% | 16,00 |
| 14.04.2025 | 136,84 | 136,84 | 130,43 | 132,92 | 2,14% | 473,00 |
| 11.04.2025 | 138,39 | 139,00 | 123,13 | 130,13 | -6,90% | 370,00 |
| 10.04.2025 | 153,46 | 154,36 | 133,93 | 139,78 | -9,78% | 1.660,00 |
| 09.04.2025 | 134,08 | 157,78 | 127,84 | 154,93 | 16,44% | 700,00 |
| 08.04.2025 | 143,74 | 145,42 | 130,88 | 133,06 | -5,63% | 49,00 |
| 07.04.2025 | 137,52 | 148,38 | 130,60 | 141,00 | 1,96% | 55,00 |
| 04.04.2025 | 148,64 | 151,69 | 137,81 | 138,29 | -7,17% | 103,00 |
| 03.04.2025 | 161,51 | 163,31 | 148,82 | 148,97 | -9,33% | 172,00 |
| 02.04.2025 | 165,91 | 166,26 | 161,36 | 164,30 | -0,36% | 58,00 |
| 01.04.2025 | 165,74 | 166,57 | 161,33 | 164,90 | -0,89% | - |
| 31.03.2025 | 162,29 | 166,61 | 160,42 | 166,38 | 2,66% | - |
| 28.03.2025 | 167,55 | 168,05 | 162,03 | 162,07 | -3,23% | 25,00 |
| 27.03.2025 | 171,54 | 171,72 | 164,58 | 167,48 | -2,36% | - |
| 26.03.2025 | 170,74 | 172,55 | 167,95 | 171,53 | 0,67% | 527,00 |
| 25.03.2025 | 171,75 | 174,10 | 169,88 | 170,38 | -0,70% | 69,00 |
| 24.03.2025 | 164,62 | 173,52 | 164,61 | 171,58 | 3,59% | 2,00 |
| 21.03.2025 | 166,77 | 167,19 | 163,61 | 165,64 | -0,50% | 18,00 |
| 20.03.2025 | 166,73 | 168,44 | 165,42 | 166,47 | -0,23% | 56,00 |
| 19.03.2025 | 163,98 | 168,48 | 163,57 | 166,85 | 1,04% | 15,00 |
| 18.03.2025 | 164,88 | 165,94 | 162,77 | 165,14 | 0,27% | - |
| 17.03.2025 | 161,53 | 165,99 | 160,98 | 164,69 | 2,37% | - |
| 14.03.2025 | 161,54 | 162,70 | 160,44 | 160,87 | 0,14% | 25,00 |
| 13.03.2025 | 160,73 | 162,89 | 158,42 | 160,65 | 0,00% | 112,00 |
| 12.03.2025 | 162,34 | 167,14 | 160,39 | 160,65 | -0,79% | 122,00 |
| 11.03.2025 | 172,66 | 173,02 | 160,95 | 161,93 | -6,14% | 47,00 |
| 10.03.2025 | 175,72 | 175,98 | 169,55 | 172,52 | -1,75% | 1.877,00 |
| 07.03.2025 | 174,88 | 176,41 | 171,16 | 175,60 | 0,02% | 212,00 |
| 06.03.2025 | 180,50 | 181,43 | 174,74 | 175,56 | -3,09% | - |
| 05.03.2025 | 185,48 | 186,11 | 177,26 | 181,15 | -1,35% | 90,00 |
| 04.03.2025 | 186,33 | 187,58 | 181,15 | 183,62 | -0,95% | 20,00 |
| 03.03.2025 | 188,96 | 190,64 | 184,81 | 185,38 | -1,88% | 106,00 |
| 28.02.2025 | 184,01 | 189,03 | 182,52 | 188,94 | 2,73% | 7,00 |
| 27.02.2025 | 189,08 | 191,96 | 183,83 | 183,92 | -2,61% | - |
| 26.02.2025 | 191,12 | 192,21 | 186,57 | 188,84 | -0,73% | 2,00 |
| 25.02.2025 | 192,25 | 192,90 | 189,06 | 190,23 | -0,75% | 43,00 |
| 24.02.2025 | 193,11 | 196,03 | 191,50 | 191,66 | -0,77% | 8,00 |
| 21.02.2025 | 193,95 | 196,34 | 190,99 | 193,14 | -0,54% | 1.278,00 |
| 20.02.2025 | 187,72 | 194,47 | 186,50 | 194,19 | 3,09% | 40,00 |
| 19.02.2025 | 178,67 | 189,87 | 177,11 | 188,37 | 5,55% | 112,00 |
| 18.02.2025 | 175,90 | 179,17 | 173,37 | 178,47 | 1,50% | 8,00 |
| 17.02.2025 | 174,72 | 178,85 | 173,50 | 175,84 | 0,75% | 85,00 |
| 14.02.2025 | 173,14 | 175,88 | 172,01 | 174,53 | 0,93% | 75,00 |
| 13.02.2025 | 172,65 | 174,76 | 172,41 | 172,92 | -0,25% | 241,00 |
| 12.02.2025 | 173,41 | 174,04 | 170,92 | 173,35 | 0,16% | 26,00 |
| 11.02.2025 | 174,65 | 176,62 | 172,80 | 173,08 | -1,04% | 44,00 |
| 10.02.2025 | 174,11 | 177,03 | 172,87 | 174,90 | 0,34% | - |
| 07.02.2025 | 177,25 | 178,45 | 173,43 | 174,31 | -1,15% | 38,00 |
| 06.02.2025 | 175,22 | 177,41 | 173,90 | 176,33 | 1,03% | 3,00 |
| 05.02.2025 | 174,72 | 175,31 | 170,46 | 174,53 | 0,41% | 12,00 |
| 04.02.2025 | 176,13 | 177,63 | 172,94 | 173,81 | -1,27% | 350,00 |
| 03.02.2025 | 175,93 | 179,01 | 174,12 | 176,04 | -1,10% | 232,00 |
| 31.01.2025 | 176,76 | 181,92 | 176,09 | 178,00 | 0,03% | 33,00 |
| 30.01.2025 | 173,70 | 178,29 | 172,91 | 177,95 | 2,83% | 10,00 |
| 29.01.2025 | 173,21 | 175,43 | 172,62 | 173,06 | -0,01% | 205,00 |
| 28.01.2025 | 179,02 | 181,90 | 172,91 | 173,08 | -2,91% | 59,00 |
| 27.01.2025 | 176,73 | 180,98 | 172,17 | 178,26 | 0,83% | 380,00 |
| 24.01.2025 | 186,44 | 186,44 | 176,26 | 176,80 | -8,07% | 94,00 |
| 23.01.2025 | 189,36 | 192,57 | 186,45 | 192,33 | 1,53% | 94,00 |
| 22.01.2025 | 185,30 | 190,64 | 185,30 | 189,43 | 1,03% | - |
| 21.01.2025 | 183,48 | 188,58 | 183,48 | 187,50 | 1,08% | 80,00 |
| 20.01.2025 | 186,67 | 193,65 | 182,01 | 185,49 | -0,98% | 613,00 |
| 17.01.2025 | 181,85 | 187,93 | 181,73 | 187,33 | 2,83% | - |
| 16.01.2025 | 191,71 | 195,46 | 181,58 | 182,18 | -5,02% | 112,00 |
| 15.01.2025 | 188,98 | 193,31 | 187,20 | 191,81 | 2,24% | 38,00 |
| 14.01.2025 | 186,55 | 187,72 | 185,22 | 187,61 | 0,24% | - |
| 13.01.2025 | 185,40 | 187,70 | 182,83 | 187,16 | 0,84% | - |
| 10.01.2025 | 183,44 | 188,15 | 183,44 | 185,60 | 1,06% | 3,00 |
| 09.01.2025 | 185,50 | 188,82 | 182,66 | 183,65 | -1,22% | 11,00 |
| 08.01.2025 | 185,04 | 189,14 | 182,81 | 185,92 | 0,05% | - |