178,630€
-2,41%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 178,08 | 179,03 | 177,63 | 178,42 | -2,52% | - |
| 18.12.2024 | 178,66 | 183,04 | 178,66 | 183,04 | 1,68% | 50,00 |
| 17.12.2024 | 179,82 | 180,02 | 179,82 | 180,02 | -0,80% | 26,00 |
| 16.12.2024 | 181,92 | 182,94 | 181,48 | 181,48 | 0,84% | 423,00 |
| 13.12.2024 | 182,02 | 182,10 | 179,96 | 179,96 | -0,99% | 1.046,00 |
| 12.12.2024 | 181,72 | 182,12 | 181,72 | 181,76 | -0,01% | 179,00 |
| 11.12.2024 | 180,54 | 181,78 | 180,54 | 181,78 | -1,20% | 60,00 |
| 10.12.2024 | 182,80 | 184,80 | 182,80 | 183,98 | 0,80% | 81,00 |
| 09.12.2024 | 182,82 | 183,42 | 182,38 | 182,52 | 0,20% | 240,00 |
| 06.12.2024 | 182,16 | 182,16 | 182,16 | 182,16 | -1,23% | - |
| 05.12.2024 | 186,10 | 186,20 | 184,42 | 184,42 | -1,95% | 310,00 |
| 04.12.2024 | 187,62 | 188,08 | 187,62 | 188,08 | -1,48% | 23,00 |
| 03.12.2024 | 192,02 | 192,02 | 190,90 | 190,90 | -0,35% | 185,00 |
| 02.12.2024 | 190,32 | 191,58 | 190,32 | 191,58 | 1,69% | 46,00 |
| 29.11.2024 | 188,40 | 188,40 | 188,40 | 188,40 | -1,02% | - |
| 28.11.2024 | 188,76 | 190,34 | 188,76 | 190,34 | 0,71% | 5,00 |
| 27.11.2024 | 191,10 | 191,10 | 189,00 | 189,00 | -2,18% | 35,00 |
| 26.11.2024 | 193,46 | 193,46 | 191,56 | 193,22 | 0,01% | 100,00 |
| 25.11.2024 | 189,62 | 193,90 | 189,62 | 193,20 | 1,85% | 95,00 |
| 22.11.2024 | 188,78 | 189,70 | 188,78 | 189,70 | -0,47% | 12,00 |
| 21.11.2024 | 187,34 | 190,59 | 185,97 | 190,59 | 0,37% | 1,00 |
| 20.11.2024 | 189,88 | 189,88 | 189,88 | 189,88 | -2,99% | - |
| 19.11.2024 | 195,74 | 195,74 | 195,74 | 195,74 | 0,44% | - |
| 18.11.2024 | 191,56 | 194,88 | 191,56 | 194,88 | 1,48% | 10,00 |
| 15.11.2024 | 193,48 | 193,48 | 192,04 | 192,04 | -1,07% | 140,00 |
| 14.11.2024 | 194,12 | 194,12 | 194,12 | 194,12 | -2,26% | - |
| 13.11.2024 | 199,52 | 199,90 | 198,06 | 198,60 | -0,70% | 221,00 |
| 12.11.2024 | 203,45 | 203,65 | 200,00 | 200,00 | -1,21% | 312,00 |
| 11.11.2024 | 205,85 | 206,80 | 202,45 | 202,45 | -1,24% | 584,00 |
| 08.11.2024 | 201,70 | 205,00 | 200,30 | 205,00 | 2,56% | 1.116,00 |
| 07.11.2024 | 199,66 | 199,88 | 199,60 | 199,88 | -0,13% | 72,00 |
| 06.11.2024 | 190,88 | 200,20 | 190,88 | 200,15 | 8,62% | 93,00 |
| 05.11.2024 | 187,10 | 187,10 | 184,26 | 184,26 | -1,28% | 12,00 |
| 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 |