285,240$
-1,45%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 286,29 | 287,66 | 281,00 | 285,24 | -1,45% | 6.775.189,00 |
| 06.05.2026 | 279,05 | 292,64 | 279,05 | 289,44 | 3,00% | 9.917.579,00 |
| 05.05.2026 | 280,50 | 282,50 | 275,58 | 281,00 | 0,04% | 7.185.698,00 |
| 04.05.2026 | 283,69 | 283,79 | 276,64 | 280,89 | -0,05% | 5.522.384,00 |
| 01.05.2026 | 280,10 | 281,87 | 276,54 | 281,02 | -0,02% | 4.355.023,00 |
| 30.04.2026 | 270,23 | 281,92 | 266,34 | 281,08 | 4,41% | 10.873.032,00 |
| 29.04.2026 | 269,63 | 272,44 | 267,56 | 269,22 | 1,59% | 7.801.341,00 |
| 28.04.2026 | 267,49 | 270,69 | 264,23 | 265,00 | -1,67% | 8.348.187,00 |
| 27.04.2026 | 276,17 | 277,02 | 267,63 | 269,50 | -2,76% | 9.955.417,00 |
| 24.04.2026 | 287,83 | 287,83 | 272,01 | 277,14 | -1,80% | 13.919.237,00 |
| 23.04.2026 | 260,50 | 284,12 | 259,31 | 282,23 | 19,43% | 25.596.135,00 |
| 22.04.2026 | 236,41 | 238,80 | 234,49 | 236,31 | 1,36% | 10.722.536,00 |
| 21.04.2026 | 234,50 | 236,00 | 230,64 | 233,15 | -0,24% | 6.807.405,00 |
| 20.04.2026 | 232,57 | 233,97 | 230,02 | 233,70 | 1,69% | 6.115.010,00 |
| 17.04.2026 | 228,26 | 230,53 | 224,67 | 229,82 | 3,01% | 7.071.400,00 |
| 16.04.2026 | 216,72 | 224,02 | 216,72 | 223,10 | 3,15% | 6.701.011,00 |
| 15.04.2026 | 217,56 | 218,30 | 211,70 | 216,29 | -1,18% | 4.453.086,00 |
| 14.04.2026 | 217,19 | 219,49 | 214,35 | 218,87 | 1,00% | 5.446.763,00 |
| 13.04.2026 | 213,95 | 217,20 | 212,11 | 216,71 | 0,92% | 4.622.411,00 |
| 10.04.2026 | 216,38 | 217,32 | 213,92 | 214,73 | -0,12% | 4.204.236,00 |
| 09.04.2026 | 212,57 | 215,93 | 210,88 | 214,98 | 2,91% | 5.491.390,00 |
| 08.04.2026 | 206,65 | 209,86 | 206,16 | 208,90 | 4,59% | 7.448.122,00 |
| 07.04.2026 | 198,51 | 200,38 | 195,46 | 199,74 | 0,16% | 4.598.150,00 |
| 06.04.2026 | 196,99 | 199,56 | 195,90 | 199,42 | 2,33% | 4.232.148,00 |
| 02.04.2026 | 192,38 | 196,07 | 191,00 | 194,87 | -0,73% | 3.408.114,00 |
| 01.04.2026 | 194,28 | 197,26 | 194,28 | 196,30 | 1,11% | 5.410.950,00 |
| 31.03.2026 | 190,28 | 194,55 | 188,47 | 194,14 | 4,14% | 7.159.322,00 |
| 30.03.2026 | 191,61 | 192,71 | 184,95 | 186,42 | -2,05% | 5.980.494,00 |
| 27.03.2026 | 191,71 | 192,97 | 189,33 | 190,33 | -1,59% | 5.757.667,00 |
| 26.03.2026 | 196,10 | 197,07 | 192,88 | 193,41 | -1,71% | 6.300.968,00 |
| 25.03.2026 | 197,52 | 198,97 | 195,52 | 196,77 | 1,10% | 4.503.924,00 |
| 24.03.2026 | 186,95 | 196,40 | 186,95 | 194,63 | 3,18% | 6.964.122,00 |
| 23.03.2026 | 194,60 | 194,97 | 188,43 | 188,63 | 0,77% | 7.319.642,00 |
| 20.03.2026 | 188,52 | 190,33 | 185,84 | 187,19 | -0,58% | 14.779.223,00 |
| 19.03.2026 | 187,77 | 190,00 | 184,90 | 188,29 | -1,31% | 5.859.824,00 |
| 18.03.2026 | 194,44 | 195,54 | 189,99 | 190,78 | -1,89% | 5.047.552,00 |
| 17.03.2026 | 195,87 | 196,43 | 193,77 | 194,45 | 0,16% | 3.382.929,00 |
| 16.03.2026 | 194,32 | 196,26 | 192,43 | 194,13 | 1,76% | 4.736.958,00 |
| 13.03.2026 | 191,47 | 193,75 | 190,14 | 190,78 | 0,38% | 3.685.186,00 |
| 12.03.2026 | 193,65 | 194,76 | 189,75 | 190,05 | -4,34% | 8.150.086,00 |
| 11.03.2026 | 198,58 | 201,43 | 197,49 | 198,67 | 0,61% | 4.914.179,00 |
| 10.03.2026 | 195,64 | 200,18 | 195,45 | 197,46 | 0,64% | 5.890.866,00 |
| 09.03.2026 | 190,31 | 197,16 | 189,68 | 196,20 | 1,54% | 7.390.894,00 |
| 06.03.2026 | 192,50 | 195,05 | 191,15 | 193,23 | -2,40% | 7.218.910,00 |
| 05.03.2026 | 200,91 | 201,94 | 194,77 | 197,98 | -2,18% | 7.913.244,00 |
| 04.03.2026 | 204,36 | 205,31 | 201,50 | 202,39 | -0,14% | 5.420.912,00 |
| 03.03.2026 | 205,89 | 206,57 | 201,76 | 202,67 | -3,41% | 7.487.260,00 |
| 02.03.2026 | 211,04 | 211,47 | 207,31 | 209,82 | -1,08% | 6.671.629,00 |
| 27.02.2026 | 211,32 | 212,63 | 208,25 | 212,11 | -0,24% | 8.253.934,00 |
| 26.02.2026 | 214,45 | 216,09 | 210,15 | 212,63 | -0,59% | 5.974.678,00 |
| 25.02.2026 | 214,40 | 215,90 | 210,23 | 213,90 | 0,26% | 6.933.451,00 |
| 24.02.2026 | 220,72 | 224,17 | 209,59 | 213,35 | -2,96% | 9.408.844,00 |
| 23.02.2026 | 218,90 | 222,79 | 218,90 | 219,86 | 0,06% | 7.834.920,00 |
| 20.02.2026 | 216,74 | 220,20 | 216,53 | 219,73 | 0,77% | 5.444.010,00 |
| 19.02.2026 | 221,15 | 222,04 | 217,42 | 218,05 | -2,36% | 4.993.171,00 |
| 18.02.2026 | 229,88 | 230,00 | 221,36 | 223,32 | -1,05% | 6.498.816,00 |
| 17.02.2026 | 226,50 | 228,45 | 222,81 | 225,69 | -0,21% | 5.227.405,00 |
| 13.02.2026 | 221,66 | 226,88 | 221,54 | 226,16 | 1,42% | 5.011.904,00 |
| 12.02.2026 | 226,68 | 229,50 | 221,87 | 223,00 | -1,57% | 8.445.930,00 |
| 11.02.2026 | 223,13 | 231,32 | 223,13 | 226,56 | 2,55% | 9.124.077,00 |
| 10.02.2026 | 216,83 | 222,08 | 216,13 | 220,92 | 0,98% | 5.097.659,00 |
| 09.02.2026 | 221,26 | 222,16 | 218,24 | 218,77 | -1,21% | 9.228.645,00 |
| 06.02.2026 | 225,63 | 226,76 | 218,59 | 221,44 | -1,13% | 9.378.613,00 |
| 05.02.2026 | 222,00 | 225,82 | 218,90 | 223,98 | 0,48% | 11.023.124,00 |
| 04.02.2026 | 222,13 | 228,29 | 218,66 | 222,92 | -1,02% | 14.528.467,00 |
| 03.02.2026 | 224,24 | 228,83 | 222,70 | 225,21 | 0,09% | 15.071.879,00 |
| 02.02.2026 | 215,44 | 225,26 | 214,84 | 225,01 | 4,39% | 11.178.601,00 |
| 30.01.2026 | 216,06 | 216,46 | 213,05 | 215,55 | -1,56% | 9.072.387,00 |
| 29.01.2026 | 216,40 | 222,00 | 214,82 | 218,97 | 1,30% | 14.014.423,00 |
| 28.01.2026 | 203,86 | 216,59 | 203,72 | 216,17 | 9,94% | 19.536.174,00 |
| 27.01.2026 | 194,69 | 198,41 | 194,34 | 196,63 | 0,02% | 9.618.345,00 |
| 26.01.2026 | 193,31 | 196,84 | 192,44 | 196,59 | 0,82% | 9.158.946,00 |
| 22.01.2026 | 197,30 | 199,43 | 193,68 | 194,99 | 0,30% | 7.258.352,00 |
| 21.01.2026 | 191,45 | 196,13 | 191,26 | 194,41 | 2,54% | 7.262.300,00 |
| 20.01.2026 | 190,24 | 192,43 | 187,95 | 189,59 | -1,04% | 8.281.404,00 |
| 16.01.2026 | 190,23 | 192,47 | 190,07 | 191,58 | 1,30% | 6.944.802,00 |
| 15.01.2026 | 194,93 | 196,64 | 188,77 | 189,12 | -2,24% | 6.896.084,00 |
| 14.01.2026 | 187,50 | 193,61 | 187,44 | 193,45 | 2,61% | 7.983.933,00 |
| 13.01.2026 | 189,28 | 189,75 | 187,65 | 188,53 | -0,29% | 4.009.284,00 |
| 12.01.2026 | 188,85 | 190,82 | 188,00 | 189,07 | -0,65% | 6.446.741,00 |
| 09.01.2026 | 188,80 | 191,40 | 187,51 | 190,31 | 0,99% | 6.013.798,00 |
| 08.01.2026 | 182,83 | 189,08 | 182,55 | 188,45 | 1,48% | 6.807.542,00 |
| 07.01.2026 | 188,47 | 190,72 | 184,49 | 185,71 | -3,33% | 8.241.183,00 |
| 06.01.2026 | 180,09 | 192,92 | 180,09 | 192,10 | 8,43% | 13.209.194,00 |
| 05.01.2026 | 178,02 | 182,89 | 176,89 | 177,17 | -0,20% | 6.623.192,00 |
| 02.01.2026 | 174,97 | 178,89 | 174,91 | 177,52 | 2,32% | 6.131.474,00 |
| 31.12.2025 | 175,80 | 176,18 | 173,44 | 173,49 | -1,10% | 3.426.949,00 |
| 30.12.2025 | 175,95 | 176,47 | 175,25 | 175,42 | -0,15% | 3.719.290,00 |
| 29.12.2025 | 176,51 | 177,65 | 175,10 | 175,69 | -0,67% | 4.044.380,00 |
| 26.12.2025 | 177,72 | 178,52 | 176,43 | 176,88 | -0,14% | 3.169.824,00 |
| 24.12.2025 | 177,34 | 178,02 | 176,80 | 177,13 | 0,03% | 1.266.543,00 |
| 23.12.2025 | 178,27 | 178,61 | 176,68 | 177,08 | -0,97% | 3.475.393,00 |
| 22.12.2025 | 179,49 | 179,90 | 177,97 | 178,82 | 1,44% | 5.012.881,00 |
| 19.12.2025 | 175,72 | 178,24 | 175,59 | 176,29 | 0,06% | 17.541.626,00 |
| 18.12.2025 | 176,80 | 178,90 | 175,90 | 176,19 | 0,97% | 8.082.864,00 |
| 17.12.2025 | 177,87 | 179,64 | 173,69 | 174,49 | -1,73% | 8.659.174,00 |
| 16.12.2025 | 178,34 | 179,03 | 176,00 | 177,56 | -0,23% | 5.693.878,00 |
| 15.12.2025 | 175,35 | 179,36 | 174,00 | 177,97 | -0,81% | 8.816.979,00 |
| 12.12.2025 | 181,79 | 183,23 | 178,65 | 179,42 | -1,24% | 5.914.974,00 |
| 11.12.2025 | 180,28 | 182,02 | 179,18 | 181,67 | 0,00% | 4.745.927,00 |