178,470€
1,22%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 180,00 | 180,00 | 176,23 | 178,01 | 0,96% | 13,00 |
| 13.09.2024 | 176,32 | 176,32 | 176,32 | 176,32 | -1,45% | - |
| 12.09.2024 | 183,96 | 183,96 | 178,92 | 178,92 | -1,23% | 147,00 |
| 11.09.2024 | 179,92 | 181,14 | 179,92 | 181,14 | -0,43% | 37,00 |
| 10.09.2024 | 181,42 | 181,92 | 181,42 | 181,92 | 0,30% | 253,00 |
| 09.09.2024 | 178,36 | 181,38 | 178,36 | 181,38 | 0,25% | 266,00 |
| 06.09.2024 | 180,92 | 180,92 | 180,92 | 180,92 | 0,07% | - |
| 05.09.2024 | 184,06 | 184,90 | 180,80 | 180,80 | -1,86% | 525,00 |
| 04.09.2024 | 181,48 | 184,22 | 181,48 | 184,22 | -4,53% | 75,00 |
| 03.09.2024 | 193,28 | 193,58 | 192,96 | 192,96 | -0,37% | 122,00 |
| 02.09.2024 | 194,12 | 194,12 | 193,68 | 193,68 | 1,14% | 156,00 |
| 30.08.2024 | 190,54 | 191,50 | 190,54 | 191,50 | 3,48% | 144,00 |
| 29.08.2024 | 185,06 | 185,06 | 185,06 | 185,06 | -1,82% | - |
| 28.08.2024 | 188,50 | 188,50 | 188,50 | 188,50 | 0,28% | - |
| 27.08.2024 | 186,14 | 188,20 | 186,14 | 187,98 | -0,03% | 10,00 |
| 26.08.2024 | 188,14 | 188,14 | 187,56 | 188,04 | 1,60% | 162,00 |
| 23.08.2024 | 183,62 | 185,08 | 183,62 | 185,08 | -0,96% | 30,00 |
| 22.08.2024 | 186,52 | 187,64 | 186,52 | 186,88 | -0,29% | 132,00 |
| 21.08.2024 | 181,76 | 189,62 | 181,76 | 187,42 | 2,23% | 1.877,00 |
| 20.08.2024 | 181,58 | 183,34 | 181,58 | 183,34 | 0,55% | 378,00 |
| 19.08.2024 | 181,04 | 182,34 | 181,04 | 182,34 | -1,67% | 22,00 |
| 16.08.2024 | 183,82 | 185,44 | 183,82 | 185,44 | 3,08% | 86,00 |
| 15.08.2024 | 177,62 | 179,90 | 177,62 | 179,90 | 0,51% | 800,00 |
| 14.08.2024 | 178,98 | 178,98 | 178,98 | 178,98 | 0,91% | - |
| 13.08.2024 | 175,42 | 177,36 | 175,42 | 177,36 | 1,16% | 175,00 |
| 12.08.2024 | 176,62 | 176,62 | 175,32 | 175,32 | -0,10% | 10,00 |
| 09.08.2024 | 176,82 | 176,86 | 175,50 | 175,50 | 1,80% | 135,00 |
| 08.08.2024 | 167,66 | 172,40 | 167,66 | 172,40 | -1,43% | 6,00 |
| 07.08.2024 | 170,60 | 174,90 | 170,60 | 174,90 | 1,66% | 235,00 |
| 06.08.2024 | 170,28 | 172,04 | 170,28 | 172,04 | 2,23% | 15,00 |
| 05.08.2024 | 162,02 | 168,28 | 162,02 | 168,28 | -3,98% | 235,00 |
| 02.08.2024 | 176,06 | 176,06 | 175,24 | 175,26 | -6,10% | 80,00 |
| 01.08.2024 | 188,58 | 189,78 | 186,64 | 186,64 | 0,09% | 193,00 |
| 31.07.2024 | 186,48 | 186,48 | 186,48 | 186,48 | -0,37% | - |
| 30.07.2024 | 186,14 | 187,80 | 186,14 | 187,18 | 0,59% | 152,00 |
| 29.07.2024 | 186,20 | 186,20 | 186,08 | 186,08 | 1,33% | 26,00 |
| 26.07.2024 | 181,66 | 184,98 | 181,66 | 183,64 | -0,03% | 150,00 |
| 25.07.2024 | 180,52 | 183,70 | 179,24 | 183,70 | 0,90% | 236,00 |
| 24.07.2024 | 187,28 | 187,98 | 182,06 | 182,06 | -0,58% | 693,00 |
| 23.07.2024 | 183,12 | 183,12 | 183,12 | 183,12 | 0,22% | - |
| 22.07.2024 | 182,72 | 182,72 | 182,72 | 182,72 | -0,15% | - |
| 19.07.2024 | 188,92 | 193,00 | 183,00 | 183,00 | -3,05% | 159,00 |
| 18.07.2024 | 190,06 | 190,06 | 186,66 | 188,76 | -0,69% | 595,00 |
| 17.07.2024 | 188,52 | 190,08 | 185,22 | 190,08 | 2,22% | 124,00 |
| 16.07.2024 | 185,58 | 185,96 | 185,58 | 185,96 | 0,52% | 140,00 |
| 15.07.2024 | 185,00 | 185,08 | 185,00 | 185,00 | 0,34% | 51,00 |
| 12.07.2024 | 183,44 | 184,38 | 183,44 | 184,38 | -0,87% | 100,00 |
| 11.07.2024 | 187,32 | 187,38 | 186,00 | 186,00 | -0,29% | 13,00 |
| 10.07.2024 | 185,04 | 186,64 | 185,04 | 186,54 | -0,19% | 128,00 |
| 09.07.2024 | 185,88 | 186,90 | 185,88 | 186,90 | 1,08% | 30,00 |
| 08.07.2024 | 183,12 | 184,96 | 183,12 | 184,90 | 0,71% | 22,00 |
| 05.07.2024 | 183,02 | 184,34 | 183,02 | 183,60 | -0,15% | 150,00 |
| 04.07.2024 | 183,88 | 183,88 | 183,88 | 183,88 | -0,09% | - |
| 03.07.2024 | 184,36 | 185,22 | 184,04 | 184,04 | 2,23% | 135,00 |
| 02.07.2024 | 180,80 | 180,80 | 180,02 | 180,02 | -0,94% | 230,00 |
| 01.07.2024 | 180,68 | 181,72 | 180,68 | 181,72 | -0,08% | 11,00 |
| 28.06.2024 | 181,24 | 181,86 | 181,24 | 181,86 | 1,01% | 375,00 |
| 27.06.2024 | 180,04 | 180,04 | 180,04 | 180,04 | -1,21% | - |
| 26.06.2024 | 181,40 | 182,24 | 181,40 | 182,24 | 0,70% | 82,00 |
| 25.06.2024 | 180,24 | 181,48 | 180,24 | 180,98 | -0,81% | 135,00 |
| 24.06.2024 | 182,46 | 182,46 | 182,46 | 182,46 | 1,30% | - |
| 21.06.2024 | 180,12 | 180,12 | 180,12 | 180,12 | -1,30% | - |
| 20.06.2024 | 182,50 | 182,50 | 182,50 | 182,50 | 0,07% | - |
| 19.06.2024 | 182,38 | 182,38 | 182,38 | 182,38 | -0,12% | - |
| 18.06.2024 | 181,38 | 182,60 | 181,38 | 182,60 | 1,32% | 49,00 |
| 17.06.2024 | 181,30 | 181,30 | 180,22 | 180,22 | -1,56% | 21,00 |
| 14.06.2024 | 182,66 | 183,08 | 182,66 | 183,08 | 0,20% | 2,00 |
| 13.06.2024 | 183,98 | 183,98 | 181,12 | 182,72 | -0,67% | 253,00 |
| 12.06.2024 | 183,50 | 184,16 | 183,36 | 183,96 | 0,50% | 1.057,00 |
| 11.06.2024 | 183,92 | 183,92 | 183,04 | 183,04 | 0,82% | 120,00 |
| 10.06.2024 | 181,56 | 181,56 | 181,56 | 181,56 | 0,36% | - |
| 07.06.2024 | 179,80 | 181,72 | 179,80 | 180,90 | 0,17% | 23,00 |
| 06.06.2024 | 179,78 | 180,60 | 179,78 | 180,60 | 0,89% | 85,00 |
| 05.06.2024 | 178,40 | 179,00 | 178,40 | 179,00 | 1,11% | 42,00 |
| 04.06.2024 | 177,14 | 177,14 | 177,04 | 177,04 | -1,39% | 39,00 |
| 03.06.2024 | 179,00 | 179,84 | 179,00 | 179,54 | 2,08% | 20,00 |
| 31.05.2024 | 179,88 | 179,88 | 175,88 | 175,88 | -1,48% | 115,00 |
| 30.05.2024 | 178,52 | 178,52 | 178,52 | 178,52 | -2,74% | 20,00 |
| 29.05.2024 | 183,84 | 183,84 | 183,54 | 183,54 | 0,60% | 139,00 |
| 28.05.2024 | 184,02 | 184,02 | 182,12 | 182,44 | -1,73% | 191,00 |
| 27.05.2024 | 183,04 | 185,66 | 183,04 | 185,66 | 1,14% | 108,00 |
| 24.05.2024 | 182,16 | 183,56 | 182,16 | 183,56 | -1,07% | 15,00 |
| 23.05.2024 | 185,54 | 185,54 | 185,54 | 185,54 | 0,78% | - |
| 22.05.2024 | 182,96 | 184,10 | 182,94 | 184,10 | 0,61% | 870,00 |
| 21.05.2024 | 182,98 | 182,98 | 182,98 | 182,98 | 0,54% | - |
| 20.05.2024 | 178,98 | 182,00 | 178,92 | 182,00 | 0,67% | 78,00 |
| 17.05.2024 | 178,70 | 180,78 | 178,70 | 180,78 | 0,77% | 15,00 |
| 16.05.2024 | 179,10 | 179,86 | 179,10 | 179,40 | 0,34% | 61,00 |
| 15.05.2024 | 176,14 | 178,80 | 175,14 | 178,80 | 1,15% | 64,00 |
| 14.05.2024 | 173,80 | 176,76 | 173,80 | 176,76 | 2,77% | 42,00 |
| 13.05.2024 | 173,40 | 173,40 | 172,00 | 172,00 | 0,20% | 10,00 |
| 10.05.2024 | 171,66 | 171,66 | 171,66 | 171,66 | 0,14% | - |
| 09.05.2024 | 170,54 | 171,42 | 170,54 | 171,42 | 1,01% | 25,00 |
| 08.05.2024 | 169,70 | 169,70 | 169,70 | 169,70 | 0,21% | - |
| 07.05.2024 | 166,84 | 169,34 | 166,00 | 169,34 | 2,11% | 278,00 |
| 06.05.2024 | 165,84 | 165,84 | 165,84 | 165,84 | 0,56% | - |
| 03.05.2024 | 164,36 | 165,10 | 164,36 | 164,92 | 1,33% | 32,00 |
| 02.05.2024 | 164,50 | 166,56 | 162,76 | 162,76 | -1,95% | 48,00 |
| 30.04.2024 | 167,18 | 167,96 | 166,00 | 166,00 | -0,42% | 13,00 |
| 29.04.2024 | 165,44 | 166,70 | 165,44 | 166,70 | 0,16% | 408,00 |