Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 188,62 | 188,62 | 186,64 | 186,64 | -0,06% | 82,00 |
| 01.11.2024 | 186,76 | 186,76 | 186,76 | 186,76 | -2,57% | - |
| 31.10.2024 | 189,24 | 191,68 | 189,24 | 191,68 | -0,16% | 20,00 |
| 30.10.2024 | 195,08 | 195,08 | 191,98 | 191,98 | -1,62% | 347,00 |
| 29.10.2024 | 190,60 | 195,14 | 190,60 | 195,14 | 2,32% | 119,00 |
| 28.10.2024 | 192,42 | 193,18 | 190,72 | 190,72 | -0,28% | 42,00 |
| 25.10.2024 | 190,80 | 191,26 | 190,80 | 191,26 | 0,74% | 5,00 |
| 24.10.2024 | 187,74 | 189,86 | 187,74 | 189,86 | 2,59% | 2,00 |
| 23.10.2024 | 185,22 | 187,00 | 185,06 | 185,06 | 3,40% | 264,00 |
| 22.10.2024 | 180,06 | 180,06 | 178,98 | 178,98 | -1,73% | 70,00 |
| 21.10.2024 | 182,14 | 182,14 | 182,14 | 182,14 | -0,51% | - |
| 18.10.2024 | 182,76 | 183,08 | 182,76 | 183,08 | -2,42% | 930,00 |
| 17.10.2024 | 184,46 | 187,62 | 184,46 | 187,62 | 1,97% | 166,00 |
| 16.10.2024 | 184,00 | 184,00 | 184,00 | 184,00 | -3,34% | - |
| 15.10.2024 | 191,38 | 191,38 | 190,36 | 190,36 | -0,20% | 5,00 |
| 14.10.2024 | 187,20 | 190,74 | 187,20 | 190,74 | 3,26% | 3,00 |
| 11.10.2024 | 184,70 | 184,72 | 184,70 | 184,72 | -1,09% | 19,00 |
| 10.10.2024 | 186,76 | 186,76 | 186,76 | 186,76 | 1,77% | - |
| 09.10.2024 | 183,52 | 183,52 | 183,52 | 183,52 | -0,38% | 80,00 |
| 08.10.2024 | 182,90 | 184,22 | 182,90 | 184,22 | 0,72% | 75,00 |
| 07.10.2024 | 184,26 | 184,56 | 182,50 | 182,90 | -1,24% | 163,00 |
| 04.10.2024 | 182,58 | 185,20 | 182,58 | 185,20 | 0,79% | 20,00 |
| 03.10.2024 | 183,74 | 183,74 | 183,74 | 183,74 | 1,10% | - |
| 02.10.2024 | 181,58 | 181,74 | 181,58 | 181,74 | 0,08% | 35,00 |
| 01.10.2024 | 185,82 | 185,82 | 181,60 | 181,60 | -1,64% | 115,00 |
| 30.09.2024 | 186,68 | 187,04 | 184,62 | 184,62 | -1,98% | 134,00 |
| 27.09.2024 | 187,04 | 188,34 | 187,04 | 188,34 | 2,11% | 20,00 |
| 26.09.2024 | 184,44 | 184,44 | 184,44 | 184,44 | 1,10% | - |
| 25.09.2024 | 182,28 | 182,82 | 182,28 | 182,44 | -1,90% | 55,00 |
| 24.09.2024 | 183,12 | 185,98 | 183,12 | 185,98 | 1,32% | 55,00 |
| 23.09.2024 | 182,04 | 183,56 | 182,04 | 183,56 | 1,29% | 25,00 |
| 20.09.2024 | 185,32 | 185,82 | 181,22 | 181,22 | -0,08% | 229,00 |
| 19.09.2024 | 181,36 | 181,36 | 181,36 | 181,36 | 0,39% | - |
| 18.09.2024 | 180,66 | 180,66 | 180,66 | 180,66 | 1,48% | - |
| 17.09.2024 | 178,02 | 178,02 | 178,02 | 178,02 | 0,51% | - |
| 16.09.2024 | 179,54 | 179,54 | 177,12 | 177,12 | 0,45% | 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 |