180,390$
-1,82%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 181,97 | 184,51 | 178,33 | 180,39 | -1,82% | 7.653.589,00 |
| 30.09.2025 | 182,75 | 183,97 | 181,31 | 183,73 | 0,27% | 3.864.718,00 |
| 29.09.2025 | 185,47 | 186,10 | 183,00 | 183,23 | -0,72% | 4.717.188,00 |
| 26.09.2025 | 185,96 | 187,29 | 183,07 | 184,55 | 1,38% | 6.086.775,00 |
| 25.09.2025 | 183,65 | 183,66 | 180,11 | 182,04 | -1,30% | 4.008.371,00 |
| 24.09.2025 | 181,72 | 185,16 | 181,10 | 184,44 | 1,32% | 5.565.841,00 |
| 23.09.2025 | 179,87 | 182,66 | 179,68 | 182,04 | 1,35% | 5.428.292,00 |
| 22.09.2025 | 179,40 | 181,41 | 179,30 | 179,62 | 0,14% | 6.582.897,00 |
| 19.09.2025 | 182,59 | 183,25 | 178,16 | 179,37 | -1,24% | 15.344.210,00 |
| 18.09.2025 | 183,24 | 183,72 | 180,31 | 181,62 | 0,73% | 7.612.728,00 |
| 17.09.2025 | 177,84 | 182,57 | 177,61 | 180,30 | 1,50% | 6.862.912,00 |
| 16.09.2025 | 178,74 | 181,14 | 177,28 | 177,63 | -0,32% | 7.684.688,00 |
| 15.09.2025 | 175,88 | 179,22 | 174,01 | 178,20 | -2,41% | 11.248.012,00 |
| 12.09.2025 | 184,11 | 184,34 | 182,34 | 182,60 | -0,95% | 6.238.010,00 |
| 11.09.2025 | 184,51 | 184,81 | 182,26 | 184,35 | 0,18% | 6.467.813,00 |
| 10.09.2025 | 185,04 | 185,49 | 182,94 | 184,01 | -0,55% | 5.742.282,00 |
| 09.09.2025 | 184,40 | 185,66 | 183,66 | 185,03 | -0,43% | 5.726.898,00 |
| 08.09.2025 | 188,15 | 188,37 | 183,07 | 185,82 | -1,12% | 9.484.779,00 |
| 05.09.2025 | 187,08 | 189,28 | 185,29 | 187,93 | 0,34% | 9.483.774,00 |
| 04.09.2025 | 183,76 | 188,68 | 181,69 | 187,29 | -4,32% | 11.273.887,00 |
| 03.09.2025 | 199,22 | 200,08 | 191,38 | 195,74 | -2,04% | 6.795.141,00 |
| 02.09.2025 | 199,38 | 200,17 | 196,76 | 199,81 | -1,32% | 6.223.942,00 |
| 29.08.2025 | 203,51 | 204,05 | 201,56 | 202,48 | -0,79% | 5.372.775,00 |
| 28.08.2025 | 205,83 | 207,13 | 203,61 | 204,09 | -0,67% | 5.972.335,00 |
| 27.08.2025 | 204,96 | 205,70 | 203,25 | 205,47 | -0,25% | 4.097.466,00 |
| 26.08.2025 | 205,78 | 207,41 | 205,24 | 205,98 | 0,00% | 4.539.674,00 |
| 25.08.2025 | 206,00 | 207,00 | 204,54 | 205,97 | -0,04% | 3.218.054,00 |
| 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 |