192,960€
-0,64%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 194,39 | 196,18 | 190,00 | 193,10 | -0,57% | 3.095,00 |
| 20.02.2025 | 187,66 | 194,47 | 186,50 | 194,21 | 3,11% | 1.194,00 |
| 19.02.2025 | 178,35 | 189,81 | 176,61 | 188,36 | 5,56% | 2.987,00 |
| 18.02.2025 | 178,18 | 179,21 | 173,04 | 178,44 | 1,48% | 1.720,00 |
| 17.02.2025 | 174,70 | 179,78 | 173,12 | 175,84 | 0,74% | 759,00 |
| 14.02.2025 | 173,03 | 175,94 | 171,83 | 174,54 | 0,95% | 406,00 |
| 13.02.2025 | 172,89 | 174,75 | 172,00 | 172,90 | -0,25% | 453,00 |
| 12.02.2025 | 173,26 | 174,20 | 170,80 | 173,34 | 0,16% | 980,00 |
| 11.02.2025 | 174,61 | 176,75 | 172,60 | 173,07 | -1,03% | 343,00 |
| 10.02.2025 | 175,02 | 177,03 | 173,61 | 174,88 | 0,33% | 647,00 |
| 07.02.2025 | 176,63 | 178,63 | 173,45 | 174,31 | -1,15% | 502,00 |
| 06.02.2025 | 174,74 | 178,00 | 173,82 | 176,33 | 1,03% | 694,00 |
| 05.02.2025 | 173,44 | 175,05 | 170,46 | 174,53 | 0,39% | 1.306,00 |
| 04.02.2025 | 176,15 | 178,02 | 172,95 | 173,86 | -1,23% | 2.193,00 |
| 03.02.2025 | 178,52 | 180,00 | 174,10 | 176,03 | -1,13% | 1.571,00 |
| 31.01.2025 | 177,62 | 181,93 | 176,06 | 178,04 | 0,02% | 1.274,00 |
| 30.01.2025 | 173,76 | 178,23 | 172,52 | 178,00 | 2,84% | 947,00 |
| 29.01.2025 | 173,27 | 175,30 | 172,68 | 173,08 | -0,01% | 953,00 |
| 28.01.2025 | 179,51 | 181,90 | 172,86 | 173,09 | -2,89% | 2.553,00 |
| 27.01.2025 | 175,43 | 181,14 | 172,02 | 178,25 | 0,84% | 5.313,00 |
| 24.01.2025 | 181,75 | 184,50 | 176,27 | 176,76 | -8,10% | 4.027,00 |
| 23.01.2025 | 189,99 | 192,56 | 186,44 | 192,34 | 1,52% | 1.496,00 |
| 22.01.2025 | 187,76 | 190,62 | 186,58 | 189,46 | 1,06% | 1.436,00 |
| 21.01.2025 | 183,32 | 188,58 | 183,32 | 187,48 | 1,07% | 699,00 |
| 20.01.2025 | 187,08 | 190,57 | 181,52 | 185,49 | -0,98% | 1.294,00 |
| 17.01.2025 | 182,76 | 187,91 | 181,00 | 187,32 | 2,83% | 834,00 |
| 16.01.2025 | 192,70 | 195,47 | 181,48 | 182,17 | -5,03% | 1.999,00 |
| 15.01.2025 | 189,10 | 193,36 | 187,03 | 191,82 | 2,23% | 1.275,00 |
| 14.01.2025 | 186,85 | 187,73 | 185,22 | 187,63 | 0,26% | 369,00 |
| 13.01.2025 | 185,46 | 187,70 | 182,52 | 187,15 | 0,83% | 749,00 |
| 10.01.2025 | 183,68 | 187,33 | 182,02 | 185,61 | 1,07% | 352,00 |
| 09.01.2025 | 185,34 | 189,96 | 181,48 | 183,65 | -1,22% | 320,00 |
| 08.01.2025 | 185,95 | 189,98 | 182,77 | 185,92 | 0,05% | 1.079,00 |
| 07.01.2025 | 185,00 | 187,83 | 182,42 | 185,82 | 0,44% | 323,00 |
| 06.01.2025 | 185,28 | 187,56 | 181,36 | 185,01 | 0,11% | 920,00 |
| 03.01.2025 | 182,28 | 185,98 | 181,11 | 184,80 | 1,42% | 1.822,00 |
| 02.01.2025 | 180,62 | 186,04 | 180,26 | 182,21 | 0,82% | 875,00 |
| 30.12.2024 | 183,07 | 183,98 | 179,28 | 180,73 | -1,42% | 232,00 |
| 27.12.2024 | 183,30 | 184,42 | 180,02 | 183,33 | 0,37% | 2.106,00 |
| 23.12.2024 | 179,65 | 182,78 | 176,18 | 182,65 | 1,87% | 788,00 |
| 20.12.2024 | 177,53 | 180,74 | 175,02 | 179,29 | 0,79% | 568,00 |
| 19.12.2024 | 178,52 | 186,19 | 175,26 | 177,88 | -0,51% | 785,00 |
| 18.12.2024 | 179,10 | 183,67 | 178,50 | 178,80 | -0,25% | 1.577,00 |
| 17.12.2024 | 180,34 | 182,27 | 178,50 | 179,24 | -0,54% | 701,00 |
| 16.12.2024 | 182,29 | 185,40 | 179,00 | 180,22 | -1,23% | 1.248,00 |
| 13.12.2024 | 182,41 | 183,14 | 178,88 | 182,47 | -0,38% | 2.214,00 |
| 12.12.2024 | 181,84 | 184,44 | 180,38 | 183,17 | 0,32% | 362,00 |
| 11.12.2024 | 180,96 | 184,00 | 180,68 | 182,59 | 1,17% | 525,00 |
| 10.12.2024 | 183,05 | 184,66 | 180,05 | 180,47 | -1,59% | 1.145,00 |
| 09.12.2024 | 183,54 | 186,99 | 181,38 | 183,38 | 0,27% | 2.461,00 |
| 06.12.2024 | 182,56 | 184,26 | 181,50 | 182,88 | 0,18% | 394,00 |
| 05.12.2024 | 186,83 | 187,72 | 181,50 | 182,56 | -2,34% | 920,00 |
| 04.12.2024 | 187,67 | 189,51 | 186,00 | 186,93 | -0,30% | 901,00 |
| 03.12.2024 | 192,41 | 193,00 | 187,48 | 187,50 | -2,51% | 327,00 |
| 02.12.2024 | 190,36 | 193,03 | 186,20 | 192,32 | 1,29% | 649,00 |
| 29.11.2024 | 188,70 | 191,76 | 187,92 | 189,88 | 0,20% | 916,00 |
| 28.11.2024 | 189,08 | 191,00 | 188,00 | 189,50 | 0,48% | 284,00 |
| 27.11.2024 | 191,63 | 193,02 | 186,84 | 188,59 | -1,65% | 1.192,00 |
| 26.11.2024 | 193,86 | 197,05 | 190,10 | 191,75 | -0,79% | 959,00 |
| 25.11.2024 | 189,35 | 194,46 | 188,88 | 193,28 | 1,62% | 1.200,00 |
| 22.11.2024 | 189,26 | 191,23 | 188,32 | 190,20 | 0,66% | 158,00 |
| 21.11.2024 | 187,42 | 191,30 | 185,97 | 188,95 | 0,41% | 279,00 |
| 20.11.2024 | 190,17 | 192,16 | 186,38 | 188,17 | -1,01% | 790,00 |
| 19.11.2024 | 195,28 | 196,62 | 189,90 | 190,09 | -2,84% | 675,00 |
| 18.11.2024 | 190,74 | 196,08 | 190,02 | 195,65 | 2,35% | 669,00 |
| 15.11.2024 | 194,54 | 195,02 | 190,26 | 191,15 | -2,34% | 355,00 |
| 14.11.2024 | 194,82 | 197,34 | 193,59 | 195,73 | 0,41% | 724,00 |
| 13.11.2024 | 200,70 | 200,95 | 194,45 | 194,94 | -2,68% | 930,00 |
| 12.11.2024 | 203,50 | 204,13 | 196,99 | 200,30 | -1,15% | 962,00 |
| 11.11.2024 | 205,83 | 208,10 | 201,15 | 202,63 | -1,42% | 1.441,00 |
| 08.11.2024 | 201,95 | 205,68 | 199,03 | 205,55 | 2,05% | 1.898,00 |
| 07.11.2024 | 200,35 | 201,98 | 199,10 | 201,43 | 0,59% | 1.292,00 |
| 06.11.2024 | 190,28 | 200,90 | 189,72 | 200,25 | 8,08% | 1.585,00 |
| 05.11.2024 | 187,63 | 188,28 | 183,31 | 185,28 | -1,09% | 1.219,00 |
| 04.11.2024 | 188,45 | 189,06 | 186,00 | 187,33 | -0,98% | 963,00 |
| 01.11.2024 | 186,94 | 190,53 | 186,09 | 189,19 | 1,93% | 693,00 |
| 31.10.2024 | 190,07 | 192,76 | 185,48 | 185,61 | -3,41% | 189,00 |
| 30.10.2024 | 194,84 | 195,22 | 191,36 | 192,17 | -1,24% | 597,00 |
| 29.10.2024 | 190,50 | 195,69 | 189,90 | 194,59 | 2,01% | 1.482,00 |
| 28.10.2024 | 191,78 | 193,84 | 189,72 | 190,75 | -0,52% | 316,00 |
| 25.10.2024 | 190,72 | 195,08 | 189,50 | 191,74 | 0,50% | 1.507,00 |
| 24.10.2024 | 188,28 | 191,52 | 186,25 | 190,79 | 2,02% | 228,00 |
| 23.10.2024 | 186,52 | 188,25 | 183,83 | 187,01 | 3,98% | 990,00 |
| 22.10.2024 | 180,69 | 181,47 | 178,18 | 179,86 | -0,58% | 394,00 |
| 21.10.2024 | 182,54 | 184,49 | 179,32 | 180,91 | -0,88% | 626,00 |
| 18.10.2024 | 183,07 | 185,73 | 181,13 | 182,51 | -0,33% | 339,00 |
| 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 |