199,930$
1,99%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 197,11 | 200,88 | 196,83 | 199,93 | 1,99% | 4.616.155,00 |
| 12.09.2024 | 201,60 | 202,00 | 194,67 | 196,03 | -3,20% | 5.992.518,00 |
| 11.09.2024 | 199,70 | 202,82 | 195,04 | 202,50 | 1,35% | 4.441.963,00 |
| 10.09.2024 | 201,17 | 201,27 | 197,03 | 199,80 | -0,71% | 4.858.010,00 |
| 09.09.2024 | 202,09 | 202,29 | 198,99 | 201,23 | 1,91% | 3.485.118,00 |
| 06.09.2024 | 201,50 | 201,87 | 196,73 | 197,45 | -2,05% | 6.167.466,00 |
| 05.09.2024 | 202,30 | 204,27 | 199,68 | 201,59 | -1,18% | 3.417.280,00 |
| 04.09.2024 | 201,62 | 205,74 | 200,29 | 204,00 | 1,08% | 4.647.310,00 |
| 03.09.2024 | 211,95 | 211,95 | 201,19 | 201,83 | -5,84% | 9.248.891,00 |
| 30.08.2024 | 212,58 | 214,66 | 211,40 | 214,34 | 1,54% | 5.861.054,00 |
| 29.08.2024 | 210,64 | 214,41 | 209,65 | 211,09 | 1,61% | 5.465.889,00 |
| 28.08.2024 | 210,63 | 211,27 | 205,97 | 207,74 | -1,40% | 3.957.036,00 |
| 27.08.2024 | 207,92 | 211,11 | 207,56 | 210,69 | 1,15% | 4.317.995,00 |
| 26.08.2024 | 209,00 | 210,01 | 207,55 | 208,30 | -0,75% | 4.835.858,00 |
| 23.08.2024 | 206,82 | 210,51 | 206,31 | 209,88 | 3,00% | 5.017.657,00 |
| 22.08.2024 | 208,46 | 209,64 | 202,80 | 203,77 | -2,21% | 6.833.541,00 |
| 21.08.2024 | 206,35 | 210,88 | 204,90 | 208,37 | 2,88% | 8.118.131,00 |
| 20.08.2024 | 200,44 | 204,45 | 198,09 | 202,54 | 0,94% | 7.107.913,00 |
| 19.08.2024 | 200,54 | 201,05 | 198,00 | 200,66 | 0,06% | 3.782.261,00 |
| 16.08.2024 | 201,93 | 202,45 | 198,18 | 200,53 | -0,76% | 4.234.750,00 |
| 15.08.2024 | 200,50 | 203,16 | 198,50 | 202,06 | 3,30% | 3.551.301,00 |
| 14.08.2024 | 197,01 | 197,38 | 193,45 | 195,61 | -0,83% | 3.048.055,00 |
| 13.08.2024 | 193,80 | 197,71 | 193,40 | 197,25 | 2,70% | 4.966.414,00 |
| 12.08.2024 | 192,45 | 193,63 | 190,78 | 192,06 | -0,08% | 5.231.187,00 |
| 09.08.2024 | 191,02 | 193,45 | 189,97 | 192,21 | -0,64% | 3.064.141,00 |
| 08.08.2024 | 187,23 | 194,01 | 185,55 | 193,44 | 5,14% | 4.803.427,00 |
| 07.08.2024 | 190,24 | 191,52 | 183,72 | 183,98 | -1,59% | 3.383.810,00 |
| 06.08.2024 | 183,52 | 190,32 | 182,60 | 186,95 | 3,18% | 6.131.162,00 |
| 05.08.2024 | 184,61 | 188,74 | 180,07 | 181,19 | -3,34% | 8.659.937,00 |
| 02.08.2024 | 187,51 | 189,62 | 186,07 | 187,46 | -3,04% | 8.050.367,00 |
| 01.08.2024 | 201,75 | 204,12 | 190,96 | 193,33 | -5,14% | 7.958.468,00 |
| 31.07.2024 | 204,46 | 204,46 | 199,49 | 203,81 | 1,40% | 7.462.408,00 |
| 30.07.2024 | 203,61 | 204,49 | 199,71 | 200,99 | -0,44% | 6.062.562,00 |
| 29.07.2024 | 203,27 | 204,13 | 200,76 | 201,88 | -0,05% | 3.392.032,00 |
| 26.07.2024 | 200,47 | 204,38 | 199,08 | 201,99 | 2,45% | 5.384.831,00 |
| 25.07.2024 | 198,28 | 201,73 | 194,12 | 197,15 | -0,57% | 9.555.415,00 |
| 24.07.2024 | 206,36 | 206,55 | 196,91 | 198,28 | -0,01% | 11.049.128,00 |
| 23.07.2024 | 200,59 | 202,98 | 197,44 | 198,29 | -3,69% | 6.083.324,00 |
| 22.07.2024 | 203,10 | 206,00 | 201,01 | 205,88 | 3,41% | 6.063.824,00 |
| 19.07.2024 | 205,36 | 206,15 | 198,74 | 199,10 | -3,29% | 4.868.045,00 |
| 18.07.2024 | 204,83 | 207,00 | 203,28 | 205,87 | 0,79% | 5.497.229,00 |
| 17.07.2024 | 205,14 | 210,84 | 204,03 | 204,26 | -1,14% | 7.792.512,00 |
| 16.07.2024 | 203,48 | 206,77 | 202,59 | 206,62 | 2,41% | 3.134.425,00 |
| 15.07.2024 | 201,86 | 203,08 | 200,83 | 201,76 | -0,05% | 3.089.498,00 |
| 12.07.2024 | 202,12 | 205,29 | 201,31 | 201,87 | 0,94% | 3.683.813,00 |
| 11.07.2024 | 203,81 | 204,00 | 199,88 | 199,99 | -1,78% | 5.587.869,00 |
| 10.07.2024 | 201,31 | 203,78 | 201,00 | 203,62 | 1,73% | 4.559.539,00 |
| 09.07.2024 | 202,40 | 202,40 | 199,08 | 200,16 | -0,65% | 3.742.464,00 |
| 08.07.2024 | 200,01 | 201,71 | 199,40 | 201,47 | 1,35% | 3.927.094,00 |
| 05.07.2024 | 200,00 | 200,15 | 197,24 | 198,79 | -0,08% | 2.888.139,00 |
| 03.07.2024 | 198,13 | 199,57 | 196,10 | 198,94 | 0,26% | 2.454.756,00 |
| 02.07.2024 | 194,99 | 199,05 | 194,45 | 198,42 | 1,96% | 4.168.677,00 |
| 01.07.2024 | 193,63 | 194,98 | 192,74 | 194,60 | 0,04% | 2.873.627,00 |
| 28.06.2024 | 194,15 | 197,89 | 193,50 | 194,53 | 0,57% | 8.860.990,00 |
| 27.06.2024 | 192,67 | 193,90 | 191,80 | 193,43 | 0,17% | 3.874.462,00 |
| 26.06.2024 | 193,81 | 194,99 | 192,18 | 193,10 | -0,70% | 3.301.042,00 |
| 25.06.2024 | 194,94 | 194,94 | 192,82 | 194,47 | 0,29% | 3.643.324,00 |
| 24.06.2024 | 195,58 | 196,56 | 193,35 | 193,91 | -0,83% | 3.655.725,00 |
| 21.06.2024 | 194,99 | 197,48 | 193,72 | 195,53 | 1,44% | 12.516.976,00 |
| 20.06.2024 | 194,50 | 194,50 | 192,18 | 192,76 | -1,78% | 5.464.850,00 |
| 18.06.2024 | 195,24 | 196,79 | 194,23 | 196,25 | 0,69% | 3.036.898,00 |
| 17.06.2024 | 193,17 | 195,19 | 192,17 | 194,90 | 0,52% | 3.804.892,00 |
| 14.06.2024 | 193,84 | 195,63 | 193,07 | 193,90 | -1,21% | 3.479.253,00 |
| 13.06.2024 | 195,00 | 197,44 | 194,86 | 196,28 | -1,36% | 3.409.915,00 |
| 12.06.2024 | 199,47 | 201,29 | 197,37 | 198,98 | 0,78% | 4.655.709,00 |
| 11.06.2024 | 197,15 | 197,84 | 194,48 | 197,44 | -0,09% | 4.193.168,00 |
| 10.06.2024 | 194,18 | 197,80 | 194,00 | 197,62 | 1,03% | 4.202.663,00 |
| 07.06.2024 | 195,95 | 197,39 | 194,78 | 195,61 | -0,32% | 3.308.561,00 |
| 06.06.2024 | 195,98 | 196,64 | 194,52 | 196,24 | 0,08% | 3.905.498,00 |
| 05.06.2024 | 194,78 | 196,22 | 193,54 | 196,08 | 1,44% | 5.988.587,00 |
| 04.06.2024 | 193,31 | 194,43 | 192,06 | 193,30 | -0,22% | 7.221.712,00 |
| 03.06.2024 | 196,37 | 196,63 | 191,70 | 193,72 | -0,66% | 4.153.475,00 |
| 31.05.2024 | 195,37 | 196,69 | 190,26 | 195,01 | -0,34% | 9.137.321,00 |
| 30.05.2024 | 195,45 | 195,93 | 193,75 | 195,68 | 0,40% | 5.213.789,00 |
| 29.05.2024 | 196,66 | 197,66 | 194,76 | 194,91 | -2,35% | 5.607.779,00 |
| 28.05.2024 | 206,00 | 206,00 | 197,91 | 199,60 | 0,21% | 8.661.036,00 |
| 24.05.2024 | 198,83 | 199,77 | 197,75 | 199,18 | 0,96% | 4.354.367,00 |
| 23.05.2024 | 202,60 | 202,95 | 196,84 | 197,29 | -2,59% | 7.125.387,00 |
| 22.05.2024 | 199,97 | 203,62 | 199,65 | 202,54 | 1,77% | 9.118.976,00 |
| 21.05.2024 | 197,17 | 199,30 | 196,84 | 199,01 | -0,10% | 5.489.098,00 |
| 20.05.2024 | 195,02 | 199,27 | 194,50 | 199,20 | 2,14% | 5.282.834,00 |
| 17.05.2024 | 195,00 | 196,55 | 193,83 | 195,02 | 0,03% | 4.534.186,00 |
| 16.05.2024 | 192,60 | 195,87 | 192,59 | 194,97 | -0,29% | 5.371.803,00 |
| 15.05.2024 | 192,58 | 195,61 | 191,89 | 195,53 | 2,30% | 5.936.831,00 |
| 14.05.2024 | 187,44 | 191,46 | 187,10 | 191,13 | 1,76% | 4.917.533,00 |
| 13.05.2024 | 187,00 | 188,38 | 186,67 | 187,82 | 0,41% | 3.686.290,00 |
| 10.05.2024 | 185,88 | 187,35 | 185,73 | 187,05 | 0,93% | 5.606.758,00 |
| 09.05.2024 | 184,00 | 185,75 | 183,66 | 185,32 | 0,74% | 5.843.369,00 |
| 08.05.2024 | 181,76 | 184,07 | 181,49 | 183,95 | 0,70% | 4.220.877,00 |
| 07.05.2024 | 181,87 | 183,59 | 181,66 | 182,67 | 0,55% | 5.152.889,00 |
| 06.05.2024 | 179,90 | 181,89 | 179,27 | 181,67 | 1,54% | 4.127.444,00 |
| 03.05.2024 | 177,49 | 179,68 | 177,43 | 178,91 | 1,77% | 4.545.090,00 |
| 02.05.2024 | 179,81 | 179,81 | 173,65 | 175,80 | 0,34% | 4.838.314,00 |
| 01.05.2024 | 175,84 | 178,71 | 174,40 | 175,20 | -0,69% | 7.167.749,00 |
| 30.04.2024 | 178,42 | 179,24 | 176,31 | 176,42 | -1,60% | 6.444.290,00 |
| 29.04.2024 | 177,48 | 179,79 | 177,31 | 179,29 | 1,02% | 4.191.467,00 |
| 26.04.2024 | 175,25 | 178,30 | 175,00 | 177,48 | 1,27% | 5.401.860,00 |
| 25.04.2024 | 176,07 | 177,05 | 172,26 | 175,25 | 0,25% | 9.130.782,00 |
| 24.04.2024 | 178,23 | 179,49 | 173,61 | 174,81 | 5,64% | 13.965.891,00 |
| 23.04.2024 | 163,04 | 166,90 | 162,46 | 165,47 | 1,25% | 6.833.629,00 |