263,600€
2,80%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 257,00 | 269,52 | 250,90 | 264,02 | 2,96% | 253,00 |
| 07.07.2026 | 261,58 | 263,88 | 249,73 | 256,42 | -3,22% | 21,00 |
| 06.07.2026 | 259,33 | 268,02 | 258,10 | 264,95 | 0,55% | 2,00 |
| 03.07.2026 | 255,65 | 263,85 | 254,52 | 263,50 | 2,92% | - |
| 02.07.2026 | 260,25 | 266,52 | 252,58 | 256,02 | -2,66% | - |
| 01.07.2026 | 260,63 | 265,73 | 255,70 | 263,02 | 0,30% | - |
| 30.06.2026 | 250,55 | 262,25 | 248,85 | 262,25 | 5,28% | 30,00 |
| 29.06.2026 | 248,23 | 254,08 | 241,90 | 249,10 | -4,24% | 52,00 |
| 26.06.2026 | 268,70 | 270,23 | 257,25 | 260,13 | -5,04% | 91,00 |
| 25.06.2026 | 271,52 | 278,67 | 266,75 | 273,92 | 2,74% | 20,00 |
| 24.06.2026 | 269,17 | 271,45 | 264,35 | 266,63 | 0,34% | 26,00 |
| 23.06.2026 | 287,77 | 288,60 | 264,65 | 265,73 | -8,42% | 54,00 |
| 22.06.2026 | 277,20 | 292,08 | 277,17 | 290,15 | 3,20% | 113,00 |
| 19.06.2026 | 281,15 | 283,27 | 278,13 | 281,15 | -0,07% | 75,00 |
| 18.06.2026 | 263,73 | 281,60 | 263,00 | 281,35 | 6,99% | 17,00 |
| 17.06.2026 | 265,15 | 268,67 | 259,35 | 262,98 | -0,27% | 1,00 |
| 16.06.2026 | 270,63 | 275,40 | 263,65 | 263,67 | -2,68% | 13,00 |
| 15.06.2026 | 266,80 | 271,77 | 264,08 | 270,92 | 4,23% | 1,00 |
| 12.06.2026 | 256,95 | 261,70 | 253,80 | 259,92 | 1,11% | 14,00 |
| 11.06.2026 | 248,40 | 257,80 | 246,20 | 257,08 | 4,97% | 24,00 |
| 10.06.2026 | 247,95 | 253,05 | 244,13 | 244,90 | -0,92% | - |
| 09.06.2026 | 253,40 | 256,60 | 237,58 | 247,18 | -2,45% | 263,00 |
| 08.06.2026 | 251,00 | 255,98 | 249,43 | 253,38 | 2,32% | 14,00 |
| 05.06.2026 | 260,67 | 261,77 | 246,93 | 247,63 | -5,80% | 375,00 |
| 04.06.2026 | 268,23 | 268,85 | 260,75 | 262,88 | -1,30% | 76,00 |
| 03.06.2026 | 263,85 | 269,42 | 260,50 | 266,33 | 0,72% | 1,00 |
| 02.06.2026 | 249,65 | 264,55 | 248,50 | 264,42 | 4,88% | 6,00 |
| 01.06.2026 | 263,85 | 263,85 | 249,65 | 252,13 | -4,34% | 22,00 |
| 29.05.2026 | 271,05 | 273,20 | 262,75 | 263,55 | -3,45% | 30,00 |
| 28.05.2026 | 274,27 | 276,13 | 269,35 | 272,98 | -0,05% | 58,00 |
| 27.05.2026 | 280,52 | 291,70 | 269,17 | 273,10 | -2,29% | 57,00 |
| 26.05.2026 | 270,75 | 280,73 | 269,17 | 279,50 | 2,86% | 200,00 |
| 25.05.2026 | 266,63 | 271,80 | 266,63 | 271,73 | 1,84% | 227,00 |
| 22.05.2026 | 256,25 | 271,67 | 256,25 | 266,83 | 4,32% | 78,00 |
| 21.05.2026 | 261,70 | 263,35 | 254,50 | 255,77 | -1,98% | 62,00 |
| 20.05.2026 | 260,55 | 264,00 | 257,15 | 260,95 | 0,21% | 43,00 |
| 19.05.2026 | 257,83 | 263,20 | 250,38 | 260,40 | 1,15% | 14,00 |
| 18.05.2026 | 260,55 | 265,10 | 253,98 | 257,45 | -1,20% | 100,00 |
| 15.05.2026 | 263,13 | 264,48 | 256,52 | 260,58 | -1,67% | 201,00 |
| 14.05.2026 | 261,15 | 265,70 | 259,48 | 265,00 | 1,40% | 36,00 |
| 13.05.2026 | 252,18 | 264,05 | 251,60 | 261,35 | 3,97% | 158,00 |
| 12.05.2026 | 253,13 | 253,40 | 245,20 | 251,38 | 0,30% | 9,00 |
| 11.05.2026 | 246,98 | 251,43 | 244,63 | 250,63 | 2,61% | 51,00 |
| 08.05.2026 | 242,80 | 248,15 | 242,80 | 244,25 | 0,64% | 24,00 |
| 07.05.2026 | 244,90 | 246,40 | 238,93 | 242,70 | -1,78% | 55,00 |
| 06.05.2026 | 235,15 | 248,93 | 234,50 | 247,10 | 3,19% | 117,00 |
| 05.05.2026 | 238,73 | 241,48 | 235,85 | 239,45 | -0,29% | 51,00 |
| 04.05.2026 | 239,90 | 242,73 | 236,25 | 240,15 | 0,72% | 42,00 |
| 30.04.2026 | 228,83 | 239,95 | 227,25 | 238,43 | 3,73% | 10,00 |
| 29.04.2026 | 228,23 | 232,93 | 226,33 | 229,85 | 1,55% | 87,00 |
| 28.04.2026 | 230,30 | 231,27 | 223,98 | 226,35 | -1,80% | 8,00 |
| 27.04.2026 | 237,80 | 238,20 | 228,10 | 230,50 | -2,61% | 168,00 |
| 24.04.2026 | 240,88 | 245,73 | 232,50 | 236,68 | -2,11% | 46,00 |
| 23.04.2026 | 223,45 | 242,77 | 219,55 | 241,77 | 19,88% | 787,00 |
| 22.04.2026 | 199,10 | 202,80 | 198,66 | 201,68 | 1,55% | 219,00 |
| 21.04.2026 | 198,53 | 200,55 | 196,29 | 198,60 | 0,19% | 140,00 |
| 20.04.2026 | 195,09 | 198,74 | 194,40 | 198,22 | 1,54% | 38,00 |
| 17.04.2026 | 191,61 | 195,39 | 189,95 | 195,22 | 3,06% | 120,00 |
| 16.04.2026 | 182,66 | 190,15 | 182,50 | 189,42 | 3,89% | 7,00 |
| 15.04.2026 | 185,64 | 186,10 | 179,46 | 182,33 | -1,81% | 1,00 |
| 14.04.2026 | 185,04 | 186,05 | 181,63 | 185,70 | 0,75% | - |
| 13.04.2026 | 183,23 | 184,46 | 181,22 | 184,32 | 0,62% | 20,00 |
| 10.04.2026 | 183,91 | 185,24 | 182,31 | 183,19 | -0,43% | - |
| 09.04.2026 | 180,03 | 184,28 | 179,48 | 183,98 | 3,08% | 8,00 |
| 08.04.2026 | 172,79 | 178,97 | 172,79 | 178,49 | 3,89% | 70,00 |
| 07.04.2026 | 171,97 | 172,52 | 169,08 | 171,81 | 1,87% | 10,00 |
| 02.04.2026 | 167,98 | 169,57 | 165,69 | 168,65 | -0,54% | - |
| 01.04.2026 | 168,04 | 169,85 | 167,52 | 169,57 | 1,08% | 30,00 |
| 31.03.2026 | 162,62 | 168,33 | 162,62 | 167,75 | 3,15% | 36,00 |
| 30.03.2026 | 165,26 | 167,82 | 161,43 | 162,62 | -1,45% | 2,00 |
| 27.03.2026 | 169,16 | 170,15 | 164,52 | 165,02 | -2,28% | 106,00 |
| 26.03.2026 | 169,85 | 170,81 | 167,53 | 168,87 | -0,86% | - |
| 25.03.2026 | 169,25 | 171,74 | 169,04 | 170,34 | 1,67% | - |
| 24.03.2026 | 162,33 | 169,42 | 161,33 | 167,54 | 2,95% | 7,00 |
| 23.03.2026 | 162,98 | 168,66 | 160,65 | 162,74 | 0,61% | 36,00 |
| 20.03.2026 | 163,13 | 164,76 | 160,86 | 161,76 | -0,41% | 50,00 |
| 19.03.2026 | 166,26 | 166,87 | 161,01 | 162,43 | -2,36% | 13,00 |
| 18.03.2026 | 168,59 | 170,85 | 166,17 | 166,36 | -1,27% | 1,00 |
| 17.03.2026 | 169,16 | 170,21 | 167,47 | 168,50 | -0,08% | - |
| 16.03.2026 | 167,39 | 170,53 | 166,87 | 168,63 | 1,07% | 28,00 |
| 13.03.2026 | 165,90 | 168,49 | 164,71 | 166,85 | 0,89% | - |
| 12.03.2026 | 171,33 | 171,49 | 165,09 | 165,38 | -3,64% | 63,00 |
| 11.03.2026 | 170,19 | 173,81 | 169,70 | 171,63 | 1,07% | - |
| 10.03.2026 | 168,86 | 171,88 | 167,81 | 169,81 | 0,95% | 10,00 |
| 09.03.2026 | 166,72 | 169,67 | 162,52 | 168,22 | 1,18% | - |
| 06.03.2026 | 171,95 | 171,97 | 165,25 | 166,25 | -2,37% | - |
| 05.03.2026 | 173,45 | 175,48 | 168,34 | 170,28 | -1,88% | 52,00 |
| 04.03.2026 | 173,62 | 176,31 | 172,22 | 173,55 | -0,53% | 16,00 |
| 03.03.2026 | 177,45 | 179,63 | 174,47 | 174,48 | -2,72% | 32,00 |
| 02.03.2026 | 176,52 | 180,62 | 176,52 | 179,36 | 0,67% | 26,00 |
| 27.02.2026 | 179,68 | 181,73 | 176,22 | 178,16 | -0,64% | 86,00 |
| 26.02.2026 | 180,55 | 184,91 | 178,19 | 179,30 | -1,02% | 10,00 |
| 25.02.2026 | 180,80 | 182,76 | 179,15 | 181,15 | 0,07% | - |
| 24.02.2026 | 186,58 | 190,38 | 177,89 | 181,02 | -3,14% | 253,00 |
| 23.02.2026 | 186,46 | 188,84 | 183,86 | 186,89 | 0,24% | 76,00 |
| 20.02.2026 | 185,83 | 186,67 | 183,85 | 186,44 | 0,62% | 18,00 |
| 19.02.2026 | 189,58 | 189,86 | 184,81 | 185,30 | -2,20% | 22,00 |
| 18.02.2026 | 190,37 | 196,34 | 187,85 | 189,47 | -0,58% | 11,00 |
| 17.02.2026 | 190,01 | 193,06 | 188,45 | 190,58 | 0,68% | 50,00 |
| 16.02.2026 | 190,63 | 194,43 | 186,84 | 189,29 | -0,58% | - |