157,450€
-0,30%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 158,62 | 159,52 | 156,23 | 157,52 | -0,25% | 2.441,00 |
| 24.07.2025 | 158,50 | 160,38 | 157,20 | 157,92 | -0,14% | 4.317,00 |
| 23.07.2025 | 161,69 | 166,91 | 157,43 | 158,14 | -13,63% | 13.608,00 |
| 22.07.2025 | 180,94 | 184,80 | 178,76 | 183,10 | -0,23% | 1.441,00 |
| 21.07.2025 | 186,90 | 188,38 | 183,24 | 183,53 | -1,49% | 1.000,00 |
| 18.07.2025 | 186,60 | 187,69 | 185,02 | 186,31 | -0,21% | 325,00 |
| 17.07.2025 | 186,57 | 188,00 | 185,16 | 186,70 | 0,27% | 515,00 |
| 16.07.2025 | 187,72 | 188,78 | 181,02 | 186,20 | -1,09% | 1.028,00 |
| 15.07.2025 | 188,80 | 190,05 | 187,56 | 188,26 | -0,17% | 1.124,00 |
| 14.07.2025 | 189,06 | 189,50 | 185,98 | 188,59 | -0,35% | 479,00 |
| 11.07.2025 | 189,14 | 189,98 | 186,58 | 189,26 | 0,80% | 820,00 |
| 10.07.2025 | 184,17 | 188,89 | 183,36 | 187,76 | 1,66% | 1.050,00 |
| 09.07.2025 | 184,85 | 186,81 | 183,76 | 184,69 | -0,06% | 591,00 |
| 08.07.2025 | 182,03 | 187,46 | 181,51 | 184,81 | 1,50% | 343,00 |
| 07.07.2025 | 185,98 | 185,98 | 181,38 | 182,08 | -1,04% | 681,00 |
| 04.07.2025 | 182,10 | 185,00 | 182,10 | 184,00 | 0,22% | 1.329,00 |
| 03.07.2025 | 182,87 | 185,40 | 182,00 | 183,60 | 0,47% | 903,00 |
| 02.07.2025 | 178,94 | 183,27 | 177,29 | 182,75 | 2,46% | 300,00 |
| 01.07.2025 | 175,84 | 179,60 | 173,33 | 178,37 | 1,16% | 397,00 |
| 30.06.2025 | 177,88 | 178,00 | 175,40 | 176,32 | -0,36% | 1.416,00 |
| 27.06.2025 | 176,69 | 177,48 | 174,73 | 176,96 | 0,38% | 161,00 |
| 26.06.2025 | 176,01 | 177,20 | 174,67 | 176,29 | 0,03% | 234,00 |
| 25.06.2025 | 177,23 | 177,98 | 174,90 | 176,23 | -0,57% | 530,00 |
| 24.06.2025 | 175,39 | 177,42 | 174,44 | 177,24 | 1,89% | 689,00 |
| 23.06.2025 | 171,30 | 175,21 | 170,88 | 173,95 | 1,03% | 1.236,00 |
| 20.06.2025 | 171,53 | 174,96 | 170,41 | 172,17 | 0,19% | 845,00 |
| 19.06.2025 | 172,78 | 175,08 | 169,52 | 171,84 | -0,58% | 220,00 |
| 18.06.2025 | 171,98 | 174,31 | 171,54 | 172,84 | 0,38% | 247,00 |
| 17.06.2025 | 172,23 | 173,87 | 169,90 | 172,18 | -0,14% | 491,00 |
| 16.06.2025 | 168,99 | 172,79 | 168,37 | 172,42 | 2,09% | 675,00 |
| 13.06.2025 | 171,69 | 172,46 | 168,58 | 168,89 | -2,05% | 592,00 |
| 12.06.2025 | 173,25 | 174,39 | 170,79 | 172,43 | -0,83% | 731,00 |
| 11.06.2025 | 176,80 | 177,98 | 172,47 | 173,88 | -1,78% | 391,00 |
| 10.06.2025 | 175,00 | 177,83 | 173,60 | 177,04 | 1,52% | 861,00 |
| 09.06.2025 | 168,50 | 175,39 | 166,34 | 174,39 | 3,30% | 559,00 |
| 06.06.2025 | 167,93 | 171,16 | 167,00 | 168,82 | 1,45% | 1.581,00 |
| 05.06.2025 | 166,62 | 169,83 | 165,46 | 166,40 | -0,51% | 848,00 |
| 04.06.2025 | 165,52 | 168,45 | 163,95 | 167,26 | 1,04% | 1.243,00 |
| 03.06.2025 | 161,06 | 165,78 | 157,66 | 165,54 | 2,85% | 353,00 |
| 02.06.2025 | 160,12 | 161,51 | 157,62 | 160,95 | -0,09% | 3.844,00 |
| 30.05.2025 | 163,89 | 165,22 | 158,47 | 161,10 | -1,00% | 852,00 |
| 29.05.2025 | 167,00 | 167,98 | 160,89 | 162,72 | -0,25% | 917,00 |
| 28.05.2025 | 162,18 | 164,49 | 159,80 | 163,13 | 0,86% | 432,00 |
| 27.05.2025 | 157,07 | 161,78 | 156,24 | 161,74 | 1,07% | 425,00 |
| 26.05.2025 | 155,28 | 162,06 | 152,82 | 160,03 | 3,19% | 879,00 |
| 23.05.2025 | 158,97 | 160,60 | 153,22 | 155,09 | -2,86% | 1.146,00 |
| 22.05.2025 | 163,52 | 167,00 | 159,66 | 159,66 | -2,68% | 2.386,00 |
| 21.05.2025 | 166,09 | 167,43 | 163,05 | 164,05 | -1,97% | 573,00 |
| 20.05.2025 | 166,99 | 169,50 | 164,36 | 167,35 | -0,12% | 4.029,00 |
| 19.05.2025 | 168,00 | 168,52 | 163,72 | 167,55 | -0,88% | 2.146,00 |
| 16.05.2025 | 167,39 | 169,23 | 163,09 | 169,03 | 0,74% | 1.919,00 |
| 15.05.2025 | 167,09 | 169,79 | 165,00 | 167,79 | 0,07% | 318,00 |
| 14.05.2025 | 168,43 | 169,75 | 165,16 | 167,67 | -0,25% | 1.284,00 |
| 13.05.2025 | 167,85 | 169,82 | 166,31 | 168,09 | -0,39% | 763,00 |
| 12.05.2025 | 157,00 | 170,50 | 156,00 | 168,75 | 10,26% | 5.348,00 |
| 09.05.2025 | 147,66 | 153,35 | 147,11 | 153,05 | 3,77% | 1.249,00 |
| 08.05.2025 | 146,57 | 150,08 | 145,88 | 147,49 | 1,06% | 513,00 |
| 07.05.2025 | 142,74 | 146,38 | 142,08 | 145,95 | 3,01% | 720,00 |
| 06.05.2025 | 142,58 | 143,63 | 140,15 | 141,68 | -1,33% | 1.279,00 |
| 05.05.2025 | 146,00 | 148,00 | 142,17 | 143,59 | -1,23% | 2.001,00 |
| 02.05.2025 | 141,22 | 146,88 | 140,42 | 145,38 | 2,66% | 2.948,00 |
| 30.04.2025 | 139,70 | 141,67 | 136,23 | 141,61 | 0,32% | 1.544,00 |
| 29.04.2025 | 141,90 | 143,22 | 139,27 | 141,16 | -0,76% | 777,00 |
| 28.04.2025 | 143,09 | 145,00 | 139,99 | 142,24 | -0,91% | 1.239,00 |
| 25.04.2025 | 143,47 | 145,73 | 141,19 | 143,55 | 0,84% | 1.137,00 |
| 24.04.2025 | 140,25 | 147,66 | 138,04 | 142,36 | 5,93% | 4.916,00 |
| 23.04.2025 | 132,08 | 136,76 | 130,02 | 134,39 | 4,75% | 2.650,00 |
| 22.04.2025 | 126,52 | 129,23 | 124,22 | 128,30 | -1,66% | 3.853,00 |
| 17.04.2025 | 129,69 | 132,20 | 128,15 | 130,46 | 1,38% | 1.742,00 |
| 16.04.2025 | 130,22 | 132,50 | 124,94 | 128,68 | -3,96% | 1.919,00 |
| 15.04.2025 | 133,02 | 135,22 | 132,44 | 133,98 | 0,80% | 1.107,00 |
| 14.04.2025 | 131,70 | 135,40 | 130,42 | 132,92 | 2,17% | 2.812,00 |
| 11.04.2025 | 138,58 | 139,00 | 123,26 | 130,10 | -6,59% | 4.898,00 |
| 10.04.2025 | 153,88 | 155,00 | 134,50 | 139,28 | -11,12% | 1.812,00 |
| 09.04.2025 | 131,00 | 156,94 | 127,06 | 156,70 | 17,26% | 4.024,00 |
| 08.04.2025 | 143,34 | 146,00 | 131,00 | 133,64 | -4,62% | 2.670,00 |
| 07.04.2025 | 135,02 | 145,52 | 130,02 | 140,12 | 1,30% | 4.898,00 |
| 04.04.2025 | 148,00 | 149,50 | 138,00 | 138,32 | -7,64% | 5.139,00 |
| 03.04.2025 | 161,00 | 161,00 | 149,50 | 149,76 | -8,28% | 2.128,00 |
| 02.04.2025 | 165,62 | 165,62 | 162,50 | 163,28 | 0,46% | 626,00 |
| 01.04.2025 | 166,36 | 167,08 | 161,64 | 162,54 | -1,90% | 544,00 |
| 31.03.2025 | 161,86 | 165,68 | 160,64 | 165,68 | 1,49% | 1.103,00 |
| 28.03.2025 | 167,16 | 167,16 | 162,58 | 163,24 | -2,68% | 867,00 |
| 27.03.2025 | 171,02 | 172,50 | 165,30 | 167,74 | -1,85% | 366,00 |
| 26.03.2025 | 170,14 | 172,14 | 168,42 | 170,90 | 0,28% | 451,00 |
| 25.03.2025 | 171,80 | 174,74 | 170,32 | 170,42 | -0,56% | 368,00 |
| 24.03.2025 | 165,18 | 173,26 | 165,10 | 171,38 | 3,49% | 1.158,00 |
| 21.03.2025 | 166,60 | 166,98 | 164,54 | 165,60 | 0,18% | 741,00 |
| 20.03.2025 | 166,78 | 169,00 | 165,30 | 165,30 | -0,55% | 362,00 |
| 19.03.2025 | 164,96 | 168,22 | 164,02 | 166,22 | 1,16% | 786,00 |
| 18.03.2025 | 164,38 | 165,40 | 162,86 | 164,32 | -0,66% | 869,00 |
| 17.03.2025 | 161,58 | 165,44 | 161,10 | 165,42 | 2,15% | 807,00 |
| 14.03.2025 | 161,34 | 162,40 | 159,88 | 161,94 | 0,63% | 540,00 |
| 13.03.2025 | 161,06 | 162,52 | 158,62 | 160,92 | -0,07% | 1.018,00 |
| 12.03.2025 | 163,36 | 169,66 | 160,60 | 161,04 | -0,36% | 781,00 |
| 11.03.2025 | 171,60 | 173,68 | 161,62 | 161,62 | -6,03% | 1.685,00 |
| 10.03.2025 | 175,30 | 176,50 | 169,56 | 172,00 | -2,12% | 3.806,00 |
| 07.03.2025 | 174,36 | 175,92 | 171,70 | 175,72 | 0,13% | 1.085,00 |
| 06.03.2025 | 180,28 | 181,14 | 174,54 | 175,50 | -3,74% | 1.672,00 |
| 05.03.2025 | 183,52 | 184,50 | 177,74 | 182,32 | -2,25% | 870,00 |