322,860$
6,95%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 313,11 | 323,60 | 311,56 | 322,86 | 6,95% | 21.375.911,00 |
| 17.06.2026 | 307,12 | 311,73 | 299,24 | 301,88 | -1,25% | 7.061.177,00 |
| 16.06.2026 | 311,56 | 319,22 | 305,49 | 305,71 | -2,44% | 7.696.506,00 |
| 15.06.2026 | 310,11 | 315,86 | 307,87 | 313,34 | 4,06% | 7.275.474,00 |
| 12.06.2026 | 298,99 | 303,03 | 295,85 | 301,12 | 1,35% | 5.339.876,00 |
| 11.06.2026 | 289,89 | 298,68 | 285,79 | 297,10 | 5,35% | 9.615.545,00 |
| 10.06.2026 | 285,82 | 292,58 | 281,84 | 282,01 | -2,29% | 7.257.998,00 |
| 09.06.2026 | 297,84 | 298,03 | 273,88 | 288,63 | -0,78% | 8.754.956,00 |
| 08.06.2026 | 293,73 | 295,58 | 287,53 | 290,90 | 2,05% | 7.605.986,00 |
| 05.06.2026 | 298,72 | 298,81 | 284,18 | 285,06 | -6,65% | 11.559.733,00 |
| 04.06.2026 | 305,53 | 310,72 | 303,30 | 305,37 | -1,04% | 7.720.683,00 |
| 03.06.2026 | 308,64 | 312,76 | 301,64 | 308,59 | 0,15% | 6.533.597,00 |
| 02.06.2026 | 301,26 | 308,40 | 298,98 | 308,12 | 5,09% | 10.779.917,00 |
| 01.06.2026 | 297,38 | 302,00 | 289,93 | 293,20 | -4,08% | 9.526.771,00 |
| 29.05.2026 | 316,48 | 319,00 | 303,77 | 305,68 | -3,25% | 16.385.248,00 |
| 28.05.2026 | 320,16 | 321,29 | 313,11 | 315,95 | -0,47% | 5.749.954,00 |
| 27.05.2026 | 331,45 | 331,51 | 313,18 | 317,45 | -2,29% | 6.732.056,00 |
| 26.05.2026 | 318,43 | 326,42 | 315,35 | 324,89 | 5,07% | 8.430.859,00 |
| 22.05.2026 | 305,40 | 315,57 | 303,00 | 309,21 | 3,63% | 7.130.188,00 |
| 21.05.2026 | 300,89 | 303,07 | 294,78 | 298,39 | -2,13% | 5.616.721,00 |
| 20.05.2026 | 305,22 | 305,74 | 298,95 | 304,88 | 0,85% | 7.565.012,00 |
| 19.05.2026 | 292,61 | 305,50 | 291,95 | 302,31 | 0,57% | 7.285.681,00 |
| 18.05.2026 | 308,55 | 309,19 | 295,46 | 300,60 | -0,70% | 6.145.855,00 |
| 15.05.2026 | 302,69 | 307,56 | 297,80 | 302,73 | -1,77% | 6.570.178,00 |
| 14.05.2026 | 306,67 | 310,29 | 303,50 | 308,17 | 0,60% | 5.594.019,00 |
| 13.05.2026 | 302,74 | 309,32 | 301,92 | 306,34 | 3,78% | 7.478.071,00 |
| 12.05.2026 | 296,27 | 296,30 | 287,63 | 295,17 | -0,87% | 6.353.978,00 |
| 11.05.2026 | 291,29 | 298,18 | 289,00 | 297,76 | 3,46% | 8.971.755,00 |
| 08.05.2026 | 292,49 | 292,50 | 286,38 | 287,80 | 0,90% | 8.490.226,00 |
| 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 |