179,010€
0,12%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 178,52 | 186,19 | 177,84 | 179,01 | 0,12% | 118,00 |
| 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 |
| 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 |