179,680€
0,46%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 178,85 | 186,18 | 177,04 | 179,68 | 0,46% | - |
| 18.12.2024 | 178,96 | 183,68 | 176,25 | 178,85 | -0,06% | 142,00 |
| 17.12.2024 | 180,22 | 182,06 | 178,56 | 178,96 | -0,70% | 129,00 |
| 16.12.2024 | 181,74 | 183,67 | 180,02 | 180,22 | -0,66% | 14,00 |
| 13.12.2024 | 182,41 | 183,16 | 178,93 | 181,41 | -0,55% | - |
| 12.12.2024 | 184,17 | 184,17 | 180,38 | 182,42 | -0,95% | - |
| 11.12.2024 | 181,03 | 184,29 | 180,70 | 184,17 | 1,73% | 62,00 |
| 10.12.2024 | 183,56 | 184,99 | 179,97 | 181,04 | -1,37% | 765,00 |
| 09.12.2024 | 182,29 | 186,98 | 181,21 | 183,56 | 0,54% | 58,00 |
| 06.12.2024 | 182,75 | 184,54 | 181,79 | 182,57 | -0,10% | - |
| 05.12.2024 | 187,48 | 187,94 | 181,59 | 182,76 | -2,51% | 46,00 |
| 04.12.2024 | 188,25 | 190,20 | 186,10 | 187,46 | -0,55% | - |
| 03.12.2024 | 190,97 | 192,61 | 187,48 | 188,50 | -1,17% | 130,00 |
| 02.12.2024 | 189,97 | 193,04 | 188,30 | 190,74 | 0,46% | 30,00 |
| 29.11.2024 | 189,51 | 191,74 | 188,10 | 189,87 | 0,19% | 70,00 |
| 28.11.2024 | 188,63 | 190,15 | 188,63 | 189,51 | 0,46% | - |
| 27.11.2024 | 191,69 | 192,52 | 186,81 | 188,64 | -1,93% | 92,00 |
| 26.11.2024 | 193,54 | 197,07 | 190,18 | 192,36 | -0,84% | 41,00 |
| 25.11.2024 | 190,70 | 194,49 | 188,61 | 193,99 | 1,69% | 69,00 |
| 22.11.2024 | 188,59 | 191,27 | 187,75 | 190,76 | 1,18% | - |
| 21.11.2024 | 187,32 | 191,16 | 186,27 | 188,54 | 0,87% | - |
| 20.11.2024 | 190,21 | 191,72 | 186,44 | 186,91 | -1,72% | 100,00 |
| 19.11.2024 | 195,77 | 196,47 | 188,86 | 190,19 | -2,86% | 212,00 |
| 18.11.2024 | 192,40 | 196,19 | 190,05 | 195,79 | 2,66% | 1,00 |
| 15.11.2024 | 195,86 | 195,86 | 190,14 | 190,72 | -2,62% | 99,00 |
| 14.11.2024 | 195,37 | 196,99 | 193,58 | 195,86 | 0,47% | 18,00 |
| 13.11.2024 | 200,40 | 200,77 | 194,36 | 194,94 | -2,74% | 2,00 |
| 12.11.2024 | 202,65 | 204,30 | 196,99 | 200,43 | -1,10% | 33,00 |
| 11.11.2024 | 206,10 | 207,58 | 201,18 | 202,65 | -1,98% | 313,00 |
| 08.11.2024 | 201,85 | 206,90 | 199,03 | 206,75 | 2,43% | 8,00 |
| 07.11.2024 | 199,97 | 202,08 | 199,35 | 201,85 | 0,94% | 238,00 |
| 06.11.2024 | 189,59 | 200,90 | 189,59 | 199,97 | 7,15% | 214,00 |
| 05.11.2024 | 186,54 | 188,73 | 183,56 | 186,63 | 0,05% | 213,00 |
| 04.11.2024 | 188,84 | 188,84 | 186,09 | 186,54 | -0,80% | 2.393,00 |
| 01.11.2024 | 186,71 | 190,53 | 186,31 | 188,04 | 1,27% | - |
| 31.10.2024 | 191,00 | 192,74 | 184,97 | 185,68 | -3,24% | 9,00 |
| 30.10.2024 | 194,44 | 195,18 | 191,35 | 191,90 | -1,28% | 13,00 |
| 29.10.2024 | 190,66 | 195,65 | 190,06 | 194,39 | 1,96% | 34,00 |
| 28.10.2024 | 192,21 | 193,62 | 189,72 | 190,66 | -0,93% | 14,00 |
| 25.10.2024 | 190,93 | 195,08 | 190,19 | 192,45 | 0,80% | 13,00 |
| 24.10.2024 | 188,02 | 191,54 | 186,33 | 190,93 | 1,53% | 80,00 |
| 23.10.2024 | 185,93 | 189,01 | 183,82 | 188,06 | 1,90% | 45,00 |
| 22.10.2024 | 181,15 | 184,83 | 172,89 | 184,56 | 1,89% | 90,00 |
| 21.10.2024 | 182,67 | 184,82 | 179,32 | 181,14 | -1,08% | - |
| 18.10.2024 | 182,73 | 185,58 | 181,13 | 183,11 | 0,20% | - |
| 17.10.2024 | 184,18 | 190,00 | 182,08 | 182,74 | -0,78% | - |
| 16.10.2024 | 183,49 | 188,65 | 183,06 | 184,17 | 0,98% | 10,00 |
| 15.10.2024 | 190,98 | 192,12 | 182,38 | 182,38 | -4,50% | 72,00 |
| 14.10.2024 | 187,57 | 191,63 | 187,36 | 190,97 | 1,76% | 18,00 |
| 11.10.2024 | 185,13 | 188,09 | 183,65 | 187,67 | 1,61% | - |
| 10.10.2024 | 187,32 | 188,09 | 183,73 | 184,69 | -1,48% | 5,00 |
| 09.10.2024 | 184,16 | 187,85 | 182,44 | 187,46 | 1,64% | - |
| 08.10.2024 | 183,01 | 185,20 | 181,53 | 184,44 | 0,78% | 7,00 |
| 07.10.2024 | 184,40 | 185,36 | 182,03 | 183,01 | -0,68% | - |
| 04.10.2024 | 182,85 | 188,08 | 182,23 | 184,27 | 1,08% | - |
| 03.10.2024 | 184,19 | 184,49 | 181,56 | 182,30 | -1,13% | 30,00 |
| 02.10.2024 | 182,16 | 186,25 | 180,45 | 184,38 | 0,91% | - |
| 01.10.2024 | 185,52 | 186,89 | 180,45 | 182,71 | -1,40% | 29,00 |
| 30.09.2024 | 187,24 | 188,50 | 183,41 | 185,30 | -1,30% | 3,00 |
| 27.09.2024 | 187,22 | 189,27 | 185,08 | 187,75 | 0,04% | - |
| 26.09.2024 | 184,21 | 189,65 | 183,73 | 187,68 | 1,51% | 30,00 |
| 25.09.2024 | 183,31 | 185,06 | 180,02 | 184,88 | 0,93% | 7,00 |
| 24.09.2024 | 183,43 | 186,98 | 180,10 | 183,18 | -0,35% | - |
| 23.09.2024 | 181,94 | 183,99 | 181,94 | 183,82 | 0,90% | 6,00 |
| 20.09.2024 | 185,98 | 186,00 | 180,25 | 182,18 | -1,98% | - |
| 19.09.2024 | 180,49 | 188,62 | 180,49 | 185,86 | 2,74% | - |
| 18.09.2024 | 181,18 | 183,70 | 179,75 | 180,91 | -0,18% | - |
| 17.09.2024 | 178,21 | 181,94 | 178,21 | 181,24 | 1,70% | 12,00 |
| 16.09.2024 | 180,13 | 180,15 | 176,23 | 178,21 | -1,19% | 68,00 |
| 13.09.2024 | 177,14 | 181,32 | 176,63 | 180,36 | 1,69% | - |
| 12.09.2024 | 184,77 | 184,82 | 175,89 | 177,37 | -4,00% | - |
| 11.09.2024 | 181,31 | 184,78 | 177,28 | 184,76 | 1,90% | 5,00 |
| 10.09.2024 | 183,05 | 183,05 | 178,76 | 181,31 | -0,95% | - |
| 09.09.2024 | 178,00 | 183,93 | 178,00 | 183,04 | 2,79% | 5,00 |
| 06.09.2024 | 181,62 | 182,32 | 177,42 | 178,08 | -1,95% | - |
| 05.09.2024 | 184,08 | 184,89 | 180,24 | 181,63 | -1,46% | 1,00 |
| 04.09.2024 | 183,58 | 185,75 | 180,89 | 184,32 | 0,40% | - |
| 03.09.2024 | 193,85 | 194,11 | 182,26 | 183,58 | -5,30% | 7,00 |
| 02.09.2024 | 193,51 | 194,13 | 193,37 | 193,85 | 0,01% | - |
| 30.08.2024 | 191,10 | 194,21 | 190,75 | 193,84 | 1,44% | - |
| 29.08.2024 | 187,12 | 193,46 | 184,92 | 191,09 | 2,12% | 19,00 |
| 28.08.2024 | 188,44 | 190,08 | 185,46 | 187,12 | -0,66% | 10,00 |
| 27.08.2024 | 186,62 | 188,80 | 185,28 | 188,37 | 0,93% | 400,00 |
| 26.08.2024 | 187,54 | 188,19 | 185,88 | 186,63 | -0,54% | 12,00 |
| 23.08.2024 | 183,46 | 188,01 | 183,46 | 187,64 | 2,28% | - |
| 22.08.2024 | 186,72 | 189,10 | 182,09 | 183,45 | -1,76% | 15,00 |
| 21.08.2024 | 181,92 | 189,61 | 181,92 | 186,73 | 2,64% | 20,00 |
| 20.08.2024 | 180,73 | 184,02 | 178,41 | 181,92 | 0,66% | 11,00 |
| 19.08.2024 | 181,46 | 182,44 | 178,85 | 180,72 | -0,70% | 185,00 |
| 16.08.2024 | 184,53 | 187,42 | 180,31 | 181,99 | -1,37% | 6,00 |
| 15.08.2024 | 177,64 | 185,07 | 177,64 | 184,52 | 3,79% | - |
| 14.08.2024 | 179,34 | 179,51 | 175,24 | 177,78 | -0,88% | - |
| 13.08.2024 | 175,74 | 180,10 | 175,74 | 179,35 | 2,14% | 1,00 |
| 12.08.2024 | 176,08 | 177,23 | 174,51 | 175,59 | -0,36% | - |
| 09.08.2024 | 177,05 | 179,63 | 173,98 | 176,23 | -0,37% | 26,00 |
| 08.08.2024 | 169,88 | 178,16 | 167,26 | 176,88 | 4,07% | 10,00 |
| 07.08.2024 | 168,46 | 175,28 | 167,79 | 169,96 | 0,51% | 300,00 |
| 06.08.2024 | 165,47 | 174,12 | 165,47 | 169,09 | 2,37% | - |
| 05.08.2024 | 172,51 | 172,51 | 158,27 | 165,17 | -4,26% | 261,00 |
| 02.08.2024 | 179,16 | 179,65 | 170,54 | 172,52 | -3,64% | 39,00 |