206,060$
2,67%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 202,08 | 209,09 | 201,89 | 206,06 | 2,67% | 5.957.985,00 |
| 21.08.2025 | 199,58 | 202,18 | 199,45 | 200,71 | -0,03% | 4.859.601,00 |
| 20.08.2025 | 197,50 | 201,23 | 193,45 | 200,77 | 2,47% | 7.937.078,00 |
| 19.08.2025 | 194,67 | 197,65 | 193,79 | 195,94 | 0,83% | 4.935.129,00 |
| 18.08.2025 | 194,57 | 195,52 | 193,50 | 194,33 | -0,12% | 2.748.492,00 |
| 15.08.2025 | 193,60 | 195,37 | 192,49 | 194,57 | 0,44% | 5.629.018,00 |
| 14.08.2025 | 191,18 | 194,24 | 190,03 | 193,71 | 0,22% | 3.886.714,00 |
| 13.08.2025 | 193,58 | 194,12 | 190,96 | 193,29 | 0,17% | 4.924.836,00 |
| 12.08.2025 | 185,28 | 193,84 | 185,22 | 192,97 | 5,04% | 9.931.865,00 |
| 11.08.2025 | 187,44 | 188,87 | 183,40 | 183,71 | -1,87% | 6.257.301,00 |
| 08.08.2025 | 185,69 | 187,64 | 184,66 | 187,22 | 0,70% | 5.932.509,00 |
| 07.08.2025 | 190,76 | 191,49 | 184,73 | 185,91 | 0,00% | 6.537.573,00 |
| 06.08.2025 | 184,69 | 186,90 | 184,00 | 185,91 | 0,28% | 6.937.907,00 |
| 05.08.2025 | 184,95 | 186,49 | 183,59 | 185,40 | 1,46% | 5.750.885,00 |
| 04.08.2025 | 181,72 | 183,45 | 180,63 | 182,73 | 1,03% | 4.673.691,00 |
| 01.08.2025 | 179,63 | 181,59 | 177,92 | 180,86 | -0,11% | 6.620.970,00 |
| 31.07.2025 | 186,14 | 186,91 | 179,81 | 181,06 | -4,46% | 9.517.180,00 |
| 30.07.2025 | 192,15 | 192,58 | 188,30 | 189,52 | -0,97% | 6.890.508,00 |
| 29.07.2025 | 189,71 | 192,88 | 188,90 | 191,38 | 1,13% | 7.140.268,00 |
| 28.07.2025 | 187,88 | 190,54 | 187,75 | 189,25 | 2,30% | 8.538.086,00 |
| 25.07.2025 | 185,70 | 185,88 | 183,20 | 184,99 | -0,38% | 6.920.793,00 |
| 24.07.2025 | 186,42 | 187,89 | 185,03 | 185,69 | -0,30% | 8.926.802,00 |
| 23.07.2025 | 194,90 | 195,00 | 185,29 | 186,25 | -13,34% | 30.582.892,00 |
| 22.07.2025 | 214,04 | 216,00 | 212,16 | 214,92 | 0,16% | 9.808.096,00 |
| 21.07.2025 | 217,44 | 219,00 | 214,21 | 214,57 | -0,95% | 8.217.397,00 |
| 18.07.2025 | 218,49 | 218,65 | 215,91 | 216,62 | 0,01% | 4.507.958,00 |
| 17.07.2025 | 216,14 | 217,00 | 215,49 | 216,59 | -0,02% | 4.912.897,00 |
| 16.07.2025 | 218,40 | 218,61 | 211,71 | 216,64 | -0,79% | 6.416.391,00 |
| 15.07.2025 | 220,77 | 221,40 | 217,97 | 218,36 | -0,77% | 4.410.639,00 |
| 14.07.2025 | 219,41 | 220,26 | 217,30 | 220,05 | -0,54% | 4.706.111,00 |
| 11.07.2025 | 219,75 | 221,69 | 218,22 | 221,25 | 0,72% | 5.367.383,00 |
| 10.07.2025 | 219,28 | 220,78 | 217,56 | 219,66 | 1,51% | 3.967.526,00 |
| 09.07.2025 | 216,94 | 218,90 | 215,20 | 216,39 | -0,11% | 5.228.513,00 |
| 08.07.2025 | 215,00 | 219,37 | 214,02 | 216,63 | 1,51% | 6.844.329,00 |
| 07.07.2025 | 215,02 | 215,63 | 212,20 | 213,41 | -1,21% | 5.216.944,00 |
| 03.07.2025 | 215,25 | 216,94 | 214,72 | 216,02 | 0,20% | 2.561.140,00 |
| 02.07.2025 | 210,44 | 216,18 | 209,48 | 215,59 | 2,44% | 5.514.841,00 |
| 01.07.2025 | 207,00 | 211,68 | 206,49 | 210,45 | 1,36% | 5.807.907,00 |
| 30.06.2025 | 207,09 | 208,38 | 206,44 | 207,62 | 0,26% | 5.306.384,00 |
| 27.06.2025 | 205,50 | 207,69 | 205,29 | 207,08 | 0,37% | 7.149.729,00 |
| 26.06.2025 | 206,31 | 207,32 | 205,77 | 206,31 | 0,45% | 4.547.654,00 |
| 25.06.2025 | 206,03 | 206,42 | 203,31 | 205,38 | -0,21% | 4.668.408,00 |
| 24.06.2025 | 203,23 | 206,20 | 203,00 | 205,81 | 2,19% | 7.580.446,00 |
| 23.06.2025 | 199,00 | 201,83 | 198,36 | 201,39 | 1,61% | 4.497.349,00 |
| 20.06.2025 | 200,41 | 200,93 | 196,58 | 198,20 | -0,08% | 12.706.332,00 |
| 18.06.2025 | 198,60 | 200,57 | 197,29 | 198,35 | 0,33% | 3.742.424,00 |
| 17.06.2025 | 198,00 | 200,62 | 196,88 | 197,69 | -0,77% | 4.653.502,00 |
| 16.06.2025 | 197,27 | 199,86 | 196,60 | 199,22 | 2,16% | 5.855.288,00 |
| 13.06.2025 | 196,09 | 199,04 | 194,47 | 195,00 | -2,33% | 5.136.588,00 |
| 12.06.2025 | 198,25 | 200,32 | 198,11 | 199,66 | -0,02% | 3.119.594,00 |
| 11.06.2025 | 203,31 | 203,35 | 198,15 | 199,69 | -1,29% | 5.005.457,00 |
| 10.06.2025 | 199,98 | 203,17 | 199,48 | 202,29 | 1,55% | 6.236.011,00 |
| 09.06.2025 | 193,74 | 200,43 | 193,47 | 199,21 | 3,53% | 6.853.940,00 |
| 06.06.2025 | 193,69 | 194,84 | 192,26 | 192,42 | 1,01% | 5.287.245,00 |
| 05.06.2025 | 192,91 | 194,29 | 189,32 | 190,49 | -0,12% | 5.942.693,00 |
| 04.06.2025 | 188,91 | 192,10 | 188,48 | 190,72 | 1,40% | 5.753.829,00 |
| 03.06.2025 | 183,24 | 188,50 | 182,62 | 188,08 | 2,10% | 5.584.251,00 |
| 02.06.2025 | 181,85 | 184,71 | 181,61 | 184,21 | 0,74% | 5.341.992,00 |
| 30.05.2025 | 184,98 | 185,13 | 179,76 | 182,85 | -1,16% | 15.053.809,00 |
| 29.05.2025 | 186,24 | 186,48 | 182,93 | 184,99 | 0,46% | 4.486.543,00 |
| 28.05.2025 | 183,35 | 185,92 | 183,09 | 184,15 | 0,50% | 5.721.043,00 |
| 27.05.2025 | 179,10 | 183,33 | 177,84 | 183,24 | 3,94% | 7.858.617,00 |
| 23.05.2025 | 177,01 | 177,29 | 173,75 | 176,30 | -2,17% | 7.417.050,00 |
| 22.05.2025 | 185,94 | 186,91 | 179,98 | 180,21 | -2,81% | 7.490.464,00 |
| 21.05.2025 | 186,50 | 189,90 | 184,73 | 185,42 | -1,74% | 8.782.003,00 |
| 20.05.2025 | 188,34 | 189,00 | 186,92 | 188,71 | 0,20% | 5.291.042,00 |
| 19.05.2025 | 185,00 | 188,48 | 184,25 | 188,34 | -0,08% | 6.435.252,00 |
| 16.05.2025 | 189,31 | 189,31 | 186,81 | 188,50 | 0,36% | 4.432.764,00 |
| 15.05.2025 | 186,17 | 189,76 | 185,51 | 187,83 | 0,26% | 5.428.442,00 |
| 14.05.2025 | 187,47 | 187,73 | 185,05 | 187,34 | -0,46% | 6.551.172,00 |
| 13.05.2025 | 186,34 | 189,51 | 186,34 | 188,20 | 0,49% | 9.833.324,00 |
| 12.05.2025 | 185,65 | 189,36 | 185,11 | 187,28 | 8,71% | 16.163.643,00 |
| 09.05.2025 | 170,07 | 172,60 | 169,61 | 172,27 | 4,00% | 8.377.603,00 |
| 08.05.2025 | 166,92 | 168,43 | 164,64 | 165,64 | 0,52% | 4.911.009,00 |
| 07.05.2025 | 162,33 | 165,52 | 161,90 | 164,79 | 2,30% | 5.190.416,00 |
| 06.05.2025 | 160,31 | 162,01 | 159,11 | 161,09 | -0,82% | 4.298.262,00 |
| 05.05.2025 | 162,43 | 164,10 | 161,11 | 162,42 | -1,27% | 4.617.833,00 |
| 02.05.2025 | 161,74 | 166,35 | 161,08 | 164,51 | 3,95% | 7.641.140,00 |
| 01.05.2025 | 160,84 | 162,07 | 158,06 | 158,26 | -1,12% | 5.982.264,00 |
| 30.04.2025 | 156,37 | 160,63 | 154,90 | 160,05 | -0,45% | 5.938.590,00 |
| 29.04.2025 | 159,49 | 162,35 | 158,75 | 160,77 | -1,03% | 6.415.534,00 |
| 28.04.2025 | 163,35 | 163,55 | 159,72 | 162,44 | -0,26% | 5.139.651,00 |
| 25.04.2025 | 161,84 | 163,70 | 160,52 | 162,86 | 0,45% | 8.292.876,00 |
| 24.04.2025 | 164,63 | 165,00 | 158,42 | 162,13 | 6,56% | 18.554.720,00 |
| 23.04.2025 | 153,17 | 155,34 | 151,27 | 152,15 | 3,67% | 13.621.536,00 |
| 22.04.2025 | 145,87 | 148,24 | 145,08 | 146,76 | 0,79% | 8.854.797,00 |
| 21.04.2025 | 145,46 | 146,74 | 142,64 | 145,61 | -1,91% | 8.202.952,00 |
| 17.04.2025 | 147,32 | 150,19 | 145,92 | 148,44 | 1,29% | 5.739.221,00 |
| 16.04.2025 | 147,23 | 149,73 | 142,56 | 146,55 | -3,06% | 10.498.820,00 |
| 15.04.2025 | 151,41 | 152,70 | 149,85 | 151,18 | 0,13% | 6.416.011,00 |
| 14.04.2025 | 151,04 | 153,59 | 149,14 | 150,98 | 2,29% | 10.346.025,00 |
| 11.04.2025 | 144,00 | 149,88 | 139,95 | 147,60 | -5,75% | 21.113.263,00 |
| 10.04.2025 | 160,79 | 162,93 | 150,02 | 156,60 | -7,61% | 16.019.477,00 |
| 09.04.2025 | 145,17 | 172,82 | 144,25 | 169,50 | 16,09% | 21.578.517,00 |
| 08.04.2025 | 156,75 | 159,03 | 143,31 | 146,01 | -5,19% | 13.902.764,00 |
| 07.04.2025 | 150,91 | 162,90 | 145,20 | 154,00 | 1,72% | 18.337.228,00 |
| 04.04.2025 | 159,66 | 161,07 | 150,96 | 151,39 | -7,80% | 14.976.911,00 |
| 03.04.2025 | 171,84 | 174,19 | 164,00 | 164,20 | -7,85% | 11.895.322,00 |
| 02.04.2025 | 175,82 | 179,93 | 175,19 | 178,19 | 0,11% | 4.368.888,00 |
| 01.04.2025 | 179,28 | 179,56 | 174,27 | 177,99 | -0,95% | 5.965.394,00 |