183,750€
0,34%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 183,07 | 185,73 | 182,60 | 183,73 | 0,33% | 12,00 |
| 17.10.2024 | 184,87 | 190,25 | 183,10 | 183,12 | -0,91% | 1.034,00 |
| 16.10.2024 | 183,24 | 187,10 | 182,96 | 184,80 | 0,69% | 292,00 |
| 15.10.2024 | 191,57 | 192,50 | 182,69 | 183,53 | -4,13% | 1.130,00 |
| 14.10.2024 | 187,98 | 191,63 | 187,12 | 191,44 | 2,02% | 1.254,00 |
| 11.10.2024 | 185,13 | 188,03 | 183,64 | 187,65 | 1,30% | 115,00 |
| 10.10.2024 | 187,22 | 188,09 | 183,70 | 185,25 | -1,17% | 913,00 |
| 09.10.2024 | 184,44 | 187,84 | 182,42 | 187,44 | 1,68% | 1.466,00 |
| 08.10.2024 | 183,27 | 185,18 | 181,51 | 184,35 | 0,50% | 191,00 |
| 07.10.2024 | 184,24 | 185,54 | 182,04 | 183,44 | -0,63% | 356,00 |
| 04.10.2024 | 183,01 | 188,04 | 182,21 | 184,60 | 0,91% | 207,00 |
| 03.10.2024 | 184,15 | 184,60 | 181,53 | 182,93 | -0,81% | 423,00 |
| 02.10.2024 | 182,01 | 186,26 | 180,72 | 184,42 | 1,20% | 707,00 |
| 01.10.2024 | 185,39 | 187,00 | 180,43 | 182,24 | -1,84% | 1.641,00 |
| 30.09.2024 | 187,06 | 188,50 | 183,32 | 185,65 | -0,93% | 617,00 |
| 27.09.2024 | 187,42 | 189,26 | 185,81 | 187,39 | 0,02% | 584,00 |
| 26.09.2024 | 184,28 | 189,98 | 183,66 | 187,35 | 1,69% | 671,00 |
| 25.09.2024 | 182,69 | 184,25 | 178,02 | 184,24 | 0,55% | 498,00 |
| 24.09.2024 | 183,55 | 187,08 | 180,69 | 183,24 | -0,16% | 843,00 |
| 23.09.2024 | 182,48 | 183,99 | 182,02 | 183,53 | 0,79% | 399,00 |
| 20.09.2024 | 185,77 | 186,02 | 180,25 | 182,10 | -2,10% | 204,00 |
| 19.09.2024 | 181,92 | 188,62 | 181,71 | 186,00 | 2,86% | 836,00 |
| 18.09.2024 | 180,74 | 183,70 | 179,90 | 180,82 | -0,21% | 827,00 |
| 17.09.2024 | 177,98 | 181,94 | 177,98 | 181,20 | 1,60% | 459,00 |
| 16.09.2024 | 180,46 | 180,46 | 176,23 | 178,35 | -1,15% | 1.193,00 |
| 13.09.2024 | 176,75 | 181,32 | 176,24 | 180,43 | 1,96% | 681,00 |
| 12.09.2024 | 184,82 | 184,94 | 175,89 | 176,96 | -3,84% | 526,00 |
| 11.09.2024 | 180,32 | 184,07 | 177,26 | 184,03 | 1,57% | 586,00 |
| 10.09.2024 | 181,42 | 182,67 | 178,76 | 181,19 | -0,61% | 363,00 |
| 09.09.2024 | 178,75 | 183,60 | 178,50 | 182,31 | 2,43% | 1.810,00 |
| 06.09.2024 | 181,28 | 182,32 | 177,54 | 177,99 | -1,74% | 530,00 |
| 05.09.2024 | 185,01 | 185,46 | 180,22 | 181,15 | -1,73% | 1.020,00 |
| 04.09.2024 | 182,28 | 185,75 | 180,82 | 184,33 | 0,73% | 955,00 |
| 03.09.2024 | 193,66 | 194,48 | 182,26 | 182,99 | -5,71% | 1.414,00 |
| 02.09.2024 | 193,80 | 194,48 | 192,98 | 194,07 | 0,09% | 776,00 |
| 30.08.2024 | 190,99 | 194,21 | 190,48 | 193,90 | 1,66% | 682,00 |
| 29.08.2024 | 185,49 | 193,47 | 185,34 | 190,74 | 1,98% | 1.662,00 |
| 28.08.2024 | 188,74 | 190,06 | 185,46 | 187,04 | -0,68% | 407,00 |
| 27.08.2024 | 186,62 | 188,80 | 185,24 | 188,32 | 0,89% | 458,00 |
| 26.08.2024 | 187,22 | 188,24 | 185,82 | 186,66 | -0,52% | 369,00 |
| 23.08.2024 | 184,05 | 188,01 | 183,58 | 187,64 | 2,32% | 361,00 |
| 22.08.2024 | 186,96 | 188,72 | 182,59 | 183,39 | -1,77% | 776,00 |
| 21.08.2024 | 182,20 | 189,67 | 182,16 | 186,69 | 2,43% | 865,00 |
| 20.08.2024 | 181,15 | 183,99 | 178,36 | 182,26 | 0,75% | 584,00 |
| 19.08.2024 | 181,46 | 182,53 | 178,87 | 180,90 | -0,52% | 691,00 |
| 16.08.2024 | 183,78 | 187,55 | 180,31 | 181,84 | -1,20% | 1.051,00 |
| 15.08.2024 | 177,62 | 185,24 | 177,38 | 184,04 | 3,53% | 2.037,00 |
| 14.08.2024 | 179,42 | 179,64 | 175,15 | 177,77 | -0,89% | 554,00 |
| 13.08.2024 | 175,91 | 180,10 | 175,83 | 179,37 | 2,16% | 199,00 |
| 12.08.2024 | 176,34 | 177,22 | 174,52 | 175,58 | -0,29% | 448,00 |
| 09.08.2024 | 178,16 | 179,60 | 173,92 | 176,09 | -0,61% | 1.102,00 |
| 08.08.2024 | 168,07 | 177,73 | 167,97 | 177,17 | 5,11% | 1.136,00 |
| 07.08.2024 | 170,40 | 175,32 | 168,20 | 168,56 | -1,47% | 1.529,00 |
| 06.08.2024 | 170,97 | 174,06 | 165,86 | 171,07 | 3,83% | 1.728,00 |
| 05.08.2024 | 166,00 | 170,46 | 158,00 | 164,76 | -3,65% | 4.289,00 |
| 02.08.2024 | 176,94 | 179,00 | 171,00 | 171,00 | -6,25% | 2.082,00 |
| 01.08.2024 | 188,72 | 189,86 | 182,40 | 182,40 | -2,67% | 800,00 |
| 31.07.2024 | 186,58 | 189,48 | 185,24 | 187,40 | 0,29% | 403,00 |
| 30.07.2024 | 186,16 | 187,82 | 185,00 | 186,86 | 0,10% | 921,00 |
| 29.07.2024 | 186,20 | 189,84 | 186,16 | 186,68 | -0,56% | 704,00 |
| 26.07.2024 | 181,56 | 187,74 | 181,56 | 187,74 | 2,25% | 718,00 |
| 25.07.2024 | 184,26 | 184,72 | 179,20 | 183,60 | 0,49% | 2.286,00 |
| 24.07.2024 | 187,24 | 191,00 | 181,60 | 182,70 | -0,27% | 770,00 |
| 23.07.2024 | 183,98 | 185,64 | 182,30 | 183,20 | -2,85% | 1.119,00 |
| 22.07.2024 | 182,76 | 188,58 | 182,76 | 188,58 | 1,92% | 765,00 |
| 19.07.2024 | 189,48 | 193,00 | 184,48 | 185,02 | -1,27% | 1.070,00 |
| 18.07.2024 | 190,02 | 190,36 | 185,18 | 187,40 | 0,01% | 1.182,00 |
| 17.07.2024 | 189,52 | 192,12 | 185,02 | 187,38 | -0,86% | 1.060,00 |
| 16.07.2024 | 185,56 | 189,28 | 185,00 | 189,00 | 1,91% | 453,00 |
| 15.07.2024 | 185,20 | 186,76 | 184,60 | 185,46 | 0,16% | 646,00 |
| 12.07.2024 | 183,40 | 187,98 | 183,00 | 185,16 | 0,36% | 550,00 |
| 11.07.2024 | 187,98 | 188,00 | 184,50 | 184,50 | -1,86% | 1.012,00 |
| 10.07.2024 | 185,02 | 188,00 | 185,02 | 188,00 | 1,61% | 507,00 |
| 09.07.2024 | 185,88 | 187,98 | 184,58 | 185,02 | -0,25% | 471,00 |
| 08.07.2024 | 182,98 | 185,74 | 182,60 | 185,48 | 1,64% | 937,00 |
| 05.07.2024 | 183,80 | 184,50 | 182,48 | 182,48 | -0,25% | 476,00 |
| 04.07.2024 | 183,88 | 184,64 | 182,94 | 182,94 | -0,97% | 400,00 |
| 03.07.2024 | 185,06 | 186,10 | 182,04 | 184,74 | -0,14% | 803,00 |
| 02.07.2024 | 181,66 | 185,00 | 180,20 | 185,00 | 2,40% | 422,00 |
| 01.07.2024 | 181,70 | 182,62 | 179,16 | 180,66 | -0,55% | 397,00 |
| 28.06.2024 | 181,24 | 183,42 | 181,10 | 181,66 | 0,32% | 736,00 |
| 27.06.2024 | 180,74 | 181,08 | 179,10 | 181,08 | 0,01% | 461,00 |
| 26.06.2024 | 182,26 | 182,60 | 181,06 | 181,06 | 0,02% | 599,00 |
| 25.06.2024 | 181,18 | 181,80 | 180,32 | 181,02 | 0,11% | 234,00 |
| 24.06.2024 | 182,40 | 183,28 | 180,82 | 180,82 | -1,57% | 447,00 |
| 21.06.2024 | 180,08 | 184,44 | 180,04 | 183,70 | 2,19% | 279,00 |
| 20.06.2024 | 182,44 | 184,80 | 179,58 | 179,76 | -0,69% | 1.046,00 |
| 19.06.2024 | 182,60 | 182,68 | 181,00 | 181,00 | -0,97% | 631,00 |
| 18.06.2024 | 182,12 | 182,78 | 181,22 | 182,78 | 1,12% | 278,00 |
| 17.06.2024 | 181,66 | 182,24 | 179,34 | 180,76 | -0,25% | 990,00 |
| 14.06.2024 | 182,66 | 183,16 | 181,12 | 181,22 | -0,97% | 791,00 |
| 13.06.2024 | 183,96 | 184,58 | 180,10 | 183,00 | -0,53% | 1.171,00 |
| 12.06.2024 | 184,36 | 186,04 | 183,26 | 183,98 | 0,16% | 1.298,00 |
| 11.06.2024 | 183,02 | 184,42 | 181,72 | 183,68 | 0,73% | 551,00 |
| 10.06.2024 | 181,54 | 183,02 | 181,16 | 182,34 | 0,65% | 530,00 |
| 07.06.2024 | 180,68 | 181,94 | 179,70 | 181,16 | 0,81% | 653,00 |
| 06.06.2024 | 179,78 | 181,00 | 178,88 | 179,70 | -0,13% | 290,00 |
| 05.06.2024 | 177,98 | 180,42 | 176,36 | 179,94 | 1,39% | 422,00 |
| 04.06.2024 | 177,16 | 178,52 | 174,00 | 177,48 | 0,28% | 1.423,00 |
| 03.06.2024 | 178,98 | 182,40 | 176,46 | 176,98 | -0,64% | 766,00 |