202,000$
-0,96%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 204,66 | 205,75 | 201,31 | 202,00 | -0,96% | 7.281.935,00 |
| 20.02.2025 | 199,32 | 204,26 | 197,91 | 203,96 | 3,89% | 9.182.877,00 |
| 19.02.2025 | 189,74 | 197,96 | 188,73 | 196,32 | 5,29% | 8.383.052,00 |
| 18.02.2025 | 182,66 | 187,16 | 182,66 | 186,46 | 1,87% | 4.534.250,00 |
| 14.02.2025 | 181,51 | 184,72 | 181,05 | 183,03 | 1,23% | 4.137.856,00 |
| 13.02.2025 | 179,15 | 182,30 | 178,61 | 180,80 | 0,45% | 3.688.453,00 |
| 12.02.2025 | 177,48 | 180,44 | 176,76 | 179,99 | 0,41% | 5.362.987,00 |
| 11.02.2025 | 179,35 | 181,93 | 179,00 | 179,25 | -0,59% | 3.721.679,00 |
| 10.02.2025 | 181,35 | 181,57 | 179,10 | 180,31 | 0,17% | 3.809.551,00 |
| 07.02.2025 | 183,28 | 183,41 | 179,28 | 180,00 | -1,79% | 5.288.263,00 |
| 06.02.2025 | 181,27 | 183,64 | 180,34 | 183,28 | 0,93% | 5.043.373,00 |
| 05.02.2025 | 179,51 | 181,80 | 177,69 | 181,59 | 0,57% | 5.934.064,00 |
| 04.02.2025 | 180,02 | 183,05 | 179,55 | 180,56 | -0,21% | 5.769.187,00 |
| 03.02.2025 | 183,03 | 183,31 | 178,40 | 180,94 | -1,99% | 6.150.979,00 |
| 31.01.2025 | 183,78 | 189,03 | 183,08 | 184,61 | -0,36% | 6.329.463,00 |
| 30.01.2025 | 180,50 | 185,87 | 180,27 | 185,27 | 2,77% | 5.803.739,00 |
| 29.01.2025 | 181,02 | 181,67 | 179,61 | 180,27 | -0,17% | 4.172.704,00 |
| 28.01.2025 | 185,53 | 185,65 | 180,35 | 180,57 | -3,45% | 8.676.035,00 |
| 27.01.2025 | 185,75 | 190,09 | 183,70 | 187,03 | 0,81% | 11.762.806,00 |
| 24.01.2025 | 190,00 | 191,50 | 185,03 | 185,52 | -7,52% | 14.858.337,00 |
| 23.01.2025 | 194,82 | 200,64 | 193,81 | 200,61 | 1,81% | 10.707.706,00 |
| 22.01.2025 | 195,77 | 198,68 | 195,30 | 197,05 | 0,93% | 6.995.218,00 |
| 21.01.2025 | 191,67 | 196,50 | 191,60 | 195,23 | 1,46% | 6.163.480,00 |
| 17.01.2025 | 192,54 | 192,93 | 190,02 | 192,42 | 2,70% | 5.407.529,00 |
| 16.01.2025 | 195,17 | 195,48 | 187,14 | 187,37 | -5,13% | 7.437.911,00 |
| 15.01.2025 | 195,67 | 198,95 | 195,67 | 197,51 | 2,07% | 5.945.026,00 |
| 14.01.2025 | 191,54 | 193,61 | 190,18 | 193,50 | 1,26% | 4.227.725,00 |
| 13.01.2025 | 189,83 | 191,76 | 187,65 | 191,09 | 0,49% | 4.749.343,00 |
| 10.01.2025 | 192,91 | 192,91 | 188,41 | 190,15 | -0,79% | 6.811.931,00 |
| 08.01.2025 | 191,80 | 192,69 | 188,07 | 191,66 | -0,29% | 4.230.380,00 |
| 07.01.2025 | 193,82 | 195,01 | 191,09 | 192,21 | 0,02% | 4.704.152,00 |
| 06.01.2025 | 190,25 | 193,77 | 189,24 | 192,18 | 0,88% | 4.644.673,00 |
| 03.01.2025 | 188,93 | 191,14 | 187,20 | 190,51 | 1,90% | 4.520.760,00 |
| 02.01.2025 | 189,32 | 190,13 | 184,97 | 186,95 | -0,30% | 4.174.852,00 |
| 31.12.2024 | 188,66 | 189,10 | 186,06 | 187,51 | -0,24% | 3.050.490,00 |
| 30.12.2024 | 189,69 | 189,69 | 187,21 | 187,96 | -1,68% | 3.698.985,00 |
| 27.12.2024 | 190,44 | 191,78 | 189,69 | 191,18 | -0,29% | 3.148.242,00 |
| 26.12.2024 | 190,61 | 192,72 | 190,52 | 191,73 | -0,37% | 1.977.821,00 |
| 24.12.2024 | 190,49 | 192,47 | 190,47 | 192,44 | 1,21% | 1.950.853,00 |
| 23.12.2024 | 186,03 | 190,42 | 186,03 | 190,14 | 1,75% | 4.071.635,00 |
| 20.12.2024 | 184,47 | 188,47 | 183,35 | 186,87 | 1,30% | 11.432.861,00 |
| 19.12.2024 | 186,89 | 187,36 | 183,88 | 184,47 | -0,29% | 5.855.693,00 |
| 18.12.2024 | 188,45 | 192,36 | 184,81 | 185,00 | -1,66% | 8.022.038,00 |
| 17.12.2024 | 189,12 | 191,50 | 187,51 | 188,12 | -0,71% | 4.906.957,00 |
| 16.12.2024 | 191,86 | 191,98 | 189,18 | 189,46 | -1,11% | 5.779.483,00 |
| 13.12.2024 | 188,81 | 192,23 | 188,30 | 191,59 | -0,06% | 4.589.504,00 |
| 12.12.2024 | 190,50 | 192,26 | 189,60 | 191,71 | 0,01% | 3.986.051,00 |
| 11.12.2024 | 192,14 | 192,97 | 190,21 | 191,70 | 0,80% | 6.014.842,00 |
| 10.12.2024 | 193,33 | 193,69 | 189,44 | 190,18 | -1,69% | 5.921.973,00 |
| 09.12.2024 | 192,03 | 197,81 | 191,60 | 193,45 | 0,18% | 3.849.283,00 |
| 06.12.2024 | 193,66 | 195,14 | 192,60 | 193,10 | 0,06% | 5.081.650,00 |
| 05.12.2024 | 195,75 | 197,15 | 192,21 | 192,99 | -1,86% | 4.763.086,00 |
| 04.12.2024 | 197,70 | 198,47 | 195,61 | 196,65 | -0,29% | 5.332.706,00 |
| 03.12.2024 | 198,66 | 199,97 | 197,00 | 197,23 | -2,25% | 4.732.053,00 |
| 02.12.2024 | 199,78 | 202,41 | 198,48 | 201,78 | 0,37% | 6.173.103,00 |
| 29.11.2024 | 200,08 | 202,51 | 199,70 | 201,03 | 0,92% | 3.167.218,00 |
| 27.11.2024 | 200,64 | 201,42 | 197,65 | 199,19 | -0,88% | 4.732.175,00 |
| 26.11.2024 | 206,00 | 206,91 | 199,15 | 200,95 | -0,98% | 5.137.452,00 |
| 25.11.2024 | 201,43 | 204,14 | 199,96 | 202,93 | 2,49% | 9.140.874,00 |
| 22.11.2024 | 197,77 | 198,91 | 196,50 | 198,00 | -0,10% | 7.653.172,00 |
| 20.11.2024 | 198,08 | 199,60 | 196,47 | 198,19 | -1,43% | 7.084.457,00 |
| 19.11.2024 | 205,89 | 206,33 | 200,99 | 201,07 | -2,95% | 5.556.014,00 |
| 18.11.2024 | 202,20 | 207,67 | 201,53 | 207,18 | 3,01% | 7.875.431,00 |
| 15.11.2024 | 203,85 | 204,77 | 200,28 | 201,12 | -2,37% | 5.931.315,00 |
| 14.11.2024 | 205,27 | 207,07 | 204,38 | 206,00 | 0,14% | 3.966.281,00 |
| 13.11.2024 | 211,01 | 211,85 | 205,34 | 205,72 | -3,32% | 7.201.392,00 |
| 12.11.2024 | 215,39 | 215,41 | 209,00 | 212,78 | -1,43% | 4.987.134,00 |
| 11.11.2024 | 218,01 | 219,73 | 214,33 | 215,87 | -2,01% | 4.950.556,00 |
| 08.11.2024 | 217,05 | 220,38 | 216,21 | 220,29 | 1,26% | 4.891.692,00 |
| 07.11.2024 | 215,80 | 218,25 | 215,57 | 217,54 | 1,17% | 5.486.511,00 |
| 06.11.2024 | 208,93 | 215,68 | 208,37 | 215,03 | 6,21% | 6.341.759,00 |
| 05.11.2024 | 202,07 | 205,52 | 199,72 | 202,46 | -0,59% | 5.243.064,00 |
| 04.11.2024 | 203,49 | 205,60 | 202,55 | 203,66 | -0,61% | 2.926.111,00 |
| 01.11.2024 | 203,08 | 206,72 | 203,08 | 204,92 | 0,87% | 4.101.523,00 |
| 31.10.2024 | 207,96 | 207,96 | 201,40 | 203,15 | -2,30% | 4.883.188,00 |
| 30.10.2024 | 208,00 | 210,81 | 207,75 | 207,93 | -1,62% | 3.701.275,00 |
| 29.10.2024 | 206,14 | 211,59 | 205,31 | 211,35 | 2,68% | 5.462.019,00 |
| 28.10.2024 | 206,37 | 207,31 | 205,00 | 205,83 | -0,53% | 4.407.729,00 |
| 25.10.2024 | 207,61 | 211,39 | 206,75 | 206,93 | 0,15% | 5.036.685,00 |
| 24.10.2024 | 202,82 | 206,91 | 201,21 | 206,61 | 2,41% | 9.106.700,00 |
| 23.10.2024 | 201,04 | 203,00 | 198,00 | 201,74 | 4,01% | 10.508.338,00 |
| 22.10.2024 | 193,61 | 195,30 | 192,85 | 193,97 | -0,92% | 7.041.402,00 |
| 21.10.2024 | 196,74 | 197,93 | 194,12 | 195,77 | -1,36% | 4.924.916,00 |
| 18.10.2024 | 199,48 | 199,96 | 196,74 | 198,47 | 0,09% | 4.024.577,00 |
| 17.10.2024 | 204,90 | 204,90 | 198,11 | 198,30 | -1,19% | 4.684.082,00 |
| 16.10.2024 | 201,98 | 202,10 | 199,28 | 200,69 | 0,43% | 3.310.108,00 |
| 15.10.2024 | 208,02 | 208,65 | 198,90 | 199,84 | -4,22% | 6.765.723,00 |
| 14.10.2024 | 206,14 | 208,96 | 205,64 | 208,66 | 1,73% | 3.257.612,00 |
| 11.10.2024 | 201,37 | 205,79 | 201,37 | 205,11 | 1,30% | 2.808.555,00 |
| 10.10.2024 | 201,96 | 203,36 | 200,88 | 202,47 | -1,22% | 2.299.369,00 |
| 09.10.2024 | 201,55 | 205,50 | 201,38 | 204,97 | 1,36% | 3.130.944,00 |
| 08.10.2024 | 200,98 | 203,25 | 199,24 | 202,22 | 0,48% | 4.307.422,00 |
| 07.10.2024 | 200,59 | 202,78 | 199,67 | 201,25 | -0,72% | 2.023.604,00 |
| 04.10.2024 | 206,10 | 206,36 | 201,34 | 202,71 | 0,52% | 4.079.148,00 |
| 03.10.2024 | 201,08 | 203,44 | 200,27 | 201,67 | -0,87% | 3.122.968,00 |
| 02.10.2024 | 202,91 | 205,75 | 201,71 | 203,43 | 0,91% | 4.126.920,00 |
| 01.10.2024 | 206,06 | 207,02 | 199,70 | 201,59 | -2,41% | 7.427.039,00 |
| 30.09.2024 | 206,10 | 208,70 | 204,10 | 206,57 | -1,23% | 5.447.904,00 |
| 27.09.2024 | 210,83 | 211,72 | 208,81 | 209,14 | -0,07% | 3.001.165,00 |
| 26.09.2024 | 210,32 | 210,57 | 205,06 | 209,28 | 2,06% | 3.187.595,00 |