160,980€
-3,18%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 162,70 | 162,70 | 160,96 | 160,96 | -3,19% | 47,00 |
| 29.05.2025 | 166,68 | 166,68 | 166,26 | 166,26 | 1,65% | 8,00 |
| 28.05.2025 | 161,56 | 163,56 | 161,56 | 163,56 | 4,06% | 1.094,00 |
| 27.05.2025 | 155,60 | 157,18 | 155,60 | 157,18 | -0,33% | 1,00 |
| 26.05.2025 | 155,40 | 157,70 | 155,40 | 157,70 | 0,69% | 2,00 |
| 23.05.2025 | 158,12 | 158,12 | 156,62 | 156,62 | -4,09% | 57,00 |
| 22.05.2025 | 163,30 | 163,30 | 163,30 | 163,30 | -0,95% | - |
| 21.05.2025 | 164,86 | 164,86 | 164,86 | 164,86 | -1,41% | - |
| 20.05.2025 | 166,26 | 167,22 | 166,26 | 167,22 | 1,35% | 109,00 |
| 19.05.2025 | 167,04 | 167,04 | 165,00 | 165,00 | -1,65% | 45,00 |
| 16.05.2025 | 167,02 | 168,78 | 167,02 | 167,76 | -0,66% | 81,00 |
| 15.05.2025 | 166,64 | 168,88 | 165,36 | 168,88 | 1,92% | 200,00 |
| 14.05.2025 | 168,22 | 168,22 | 165,70 | 165,70 | -1,46% | 7,00 |
| 13.05.2025 | 167,26 | 168,16 | 167,26 | 168,16 | 3,64% | 60,00 |
| 12.05.2025 | 155,94 | 162,26 | 155,94 | 162,26 | 10,07% | 50,00 |
| 09.05.2025 | 147,42 | 147,42 | 147,42 | 147,42 | -0,41% | - |
| 08.05.2025 | 146,62 | 148,02 | 146,62 | 148,02 | 4,01% | 2,00 |
| 07.05.2025 | 142,32 | 142,32 | 142,32 | 142,32 | 0,27% | - |
| 06.05.2025 | 142,36 | 142,50 | 141,94 | 141,94 | -1,80% | 42,00 |
| 05.05.2025 | 146,96 | 146,96 | 144,54 | 144,54 | 2,60% | 17,00 |
| 02.05.2025 | 140,96 | 142,66 | 140,88 | 140,88 | 1,29% | 146,00 |
| 30.04.2025 | 139,08 | 139,08 | 139,08 | 139,08 | -2,14% | - |
| 29.04.2025 | 141,94 | 142,92 | 139,68 | 142,12 | -0,62% | 205,00 |
| 28.04.2025 | 142,70 | 143,00 | 142,68 | 143,00 | 0,07% | 271,00 |
| 25.04.2025 | 143,66 | 143,66 | 142,54 | 142,90 | 0,99% | 119,00 |
| 24.04.2025 | 139,72 | 141,50 | 139,72 | 141,50 | 3,83% | 100,00 |
| 23.04.2025 | 131,70 | 136,64 | 131,70 | 136,28 | 8,82% | 480,00 |
| 22.04.2025 | 126,86 | 126,86 | 124,88 | 125,24 | -4,51% | 157,00 |
| 17.04.2025 | 129,66 | 131,16 | 129,46 | 131,16 | 4,56% | 58,00 |
| 16.04.2025 | 130,68 | 132,00 | 125,44 | 125,44 | -6,35% | 663,00 |
| 15.04.2025 | 132,90 | 133,94 | 132,90 | 133,94 | 0,07% | 25,00 |
| 14.04.2025 | 132,40 | 133,84 | 131,32 | 133,84 | 6,22% | 320,00 |
| 11.04.2025 | 136,60 | 140,18 | 126,00 | 126,00 | -12,92% | 133,00 |
| 10.04.2025 | 151,26 | 151,26 | 144,70 | 144,70 | -6,39% | 572,00 |
| 09.04.2025 | 130,32 | 154,58 | 130,06 | 154,58 | 7,45% | 466,00 |
| 08.04.2025 | 143,92 | 144,10 | 143,32 | 143,86 | 1,98% | 175,00 |
| 07.04.2025 | 131,52 | 141,94 | 131,52 | 141,06 | -2,04% | 784,00 |
| 04.04.2025 | 147,44 | 147,44 | 141,70 | 144,00 | -4,47% | 528,00 |
| 03.04.2025 | 158,80 | 158,80 | 150,74 | 150,74 | -7,35% | 225,00 |
| 02.04.2025 | 165,40 | 165,40 | 162,70 | 162,70 | -1,39% | 325,00 |
| 01.04.2025 | 165,32 | 165,32 | 165,00 | 165,00 | 0,68% | 6,00 |
| 31.03.2025 | 161,36 | 165,00 | 161,36 | 163,88 | -0,09% | 383,00 |
| 28.03.2025 | 167,14 | 167,14 | 164,02 | 164,02 | -5,05% | 85,00 |
| 27.03.2025 | 171,08 | 172,74 | 171,08 | 172,74 | 1,02% | 10,00 |
| 26.03.2025 | 170,26 | 171,00 | 170,26 | 171,00 | 0,22% | 70,00 |
| 25.03.2025 | 171,46 | 172,88 | 170,62 | 170,62 | -1,30% | 101,00 |
| 24.03.2025 | 165,38 | 172,86 | 165,38 | 172,86 | 4,64% | 249,00 |
| 21.03.2025 | 166,52 | 166,52 | 165,20 | 165,20 | -1,20% | 200,00 |
| 20.03.2025 | 167,08 | 167,20 | 167,08 | 167,20 | 1,54% | 100,00 |
| 19.03.2025 | 164,38 | 164,76 | 164,32 | 164,66 | 0,05% | 822,00 |
| 18.03.2025 | 164,28 | 164,58 | 164,00 | 164,58 | 2,13% | 110,00 |
| 17.03.2025 | 161,74 | 161,74 | 161,14 | 161,14 | 0,05% | 55,00 |
| 14.03.2025 | 160,92 | 161,06 | 160,92 | 161,06 | 0,98% | 22,00 |
| 13.03.2025 | 160,62 | 162,44 | 159,50 | 159,50 | -2,85% | 139,00 |
| 12.03.2025 | 162,46 | 164,18 | 162,46 | 164,18 | -0,42% | 80,00 |
| 11.03.2025 | 171,20 | 173,08 | 164,88 | 164,88 | -3,11% | 75,00 |
| 10.03.2025 | 174,76 | 175,26 | 170,18 | 170,18 | -1,87% | 128,00 |
| 07.03.2025 | 174,50 | 174,50 | 173,42 | 173,42 | -2,99% | 40,00 |
| 06.03.2025 | 180,38 | 180,38 | 178,50 | 178,76 | 0,64% | 530,00 |
| 05.03.2025 | 184,08 | 184,08 | 177,62 | 177,62 | -4,63% | 19,00 |
| 04.03.2025 | 186,14 | 186,24 | 186,14 | 186,24 | -1,67% | 20,00 |
| 03.03.2025 | 187,80 | 189,40 | 187,48 | 189,40 | 1,29% | 633,00 |
| 28.02.2025 | 183,62 | 186,98 | 183,62 | 186,98 | -1,03% | 475,00 |
| 27.02.2025 | 189,28 | 189,28 | 188,92 | 188,92 | -1,04% | 62,00 |
| 26.02.2025 | 190,90 | 190,90 | 190,90 | 190,90 | -0,20% | - |
| 25.02.2025 | 191,28 | 191,28 | 191,28 | 191,28 | -0,76% | - |
| 24.02.2025 | 193,80 | 193,80 | 192,18 | 192,74 | -0,78% | 2.506,00 |
| 21.02.2025 | 193,84 | 195,32 | 192,14 | 194,26 | 1,42% | 1.344,00 |
| 20.02.2025 | 187,46 | 191,54 | 187,46 | 191,54 | 1,88% | 47,00 |
| 19.02.2025 | 177,96 | 188,00 | 177,96 | 188,00 | 6,24% | 379,00 |
| 18.02.2025 | 174,82 | 176,96 | 174,82 | 176,96 | 0,42% | 127,00 |
| 17.02.2025 | 174,46 | 176,22 | 173,42 | 176,22 | 2,11% | 98,00 |
| 14.02.2025 | 172,52 | 172,58 | 172,52 | 172,58 | -0,27% | 15,00 |
| 13.02.2025 | 172,32 | 173,04 | 172,32 | 173,04 | 0,15% | 5,00 |
| 12.02.2025 | 172,78 | 172,78 | 172,78 | 172,78 | -0,78% | - |
| 11.02.2025 | 174,14 | 174,14 | 174,14 | 174,14 | -0,75% | - |
| 10.02.2025 | 175,18 | 175,46 | 175,10 | 175,46 | -0,41% | 113,00 |
| 07.02.2025 | 176,18 | 176,18 | 176,18 | 176,18 | 1,18% | - |
| 06.02.2025 | 174,74 | 174,74 | 174,12 | 174,12 | 1,53% | 50,00 |
| 05.02.2025 | 173,64 | 174,78 | 171,50 | 171,50 | -2,00% | 177,00 |
| 04.02.2025 | 175,34 | 175,34 | 175,00 | 175,00 | -0,50% | 16,00 |
| 03.02.2025 | 177,74 | 179,06 | 175,88 | 175,88 | -0,71% | 36,00 |
| 31.01.2025 | 177,26 | 177,26 | 177,14 | 177,14 | 0,28% | 50,00 |
| 30.01.2025 | 173,34 | 176,80 | 173,34 | 176,64 | 1,60% | 21,00 |
| 29.01.2025 | 173,00 | 175,18 | 173,00 | 173,86 | 0,10% | 990,00 |
| 28.01.2025 | 179,00 | 179,00 | 173,68 | 173,68 | -3,03% | 255,00 |
| 27.01.2025 | 174,54 | 179,10 | 173,72 | 179,10 | 0,71% | 726,00 |
| 24.01.2025 | 182,20 | 182,84 | 177,84 | 177,84 | -7,11% | 914,00 |
| 23.01.2025 | 189,04 | 191,46 | 189,04 | 191,46 | 0,60% | 6,00 |
| 22.01.2025 | 187,80 | 190,32 | 187,80 | 190,32 | 1,92% | 100,00 |
| 21.01.2025 | 186,74 | 186,74 | 186,74 | 186,74 | 1,53% | 10,00 |
| 20.01.2025 | 187,04 | 187,04 | 183,64 | 183,92 | 1,01% | 1.235,00 |
| 17.01.2025 | 182,08 | 182,08 | 182,08 | 182,08 | -0,51% | - |
| 16.01.2025 | 192,28 | 193,28 | 183,02 | 183,02 | -2,76% | 55,00 |
| 15.01.2025 | 188,22 | 188,22 | 188,22 | 188,22 | 0,87% | - |
| 14.01.2025 | 186,60 | 186,60 | 186,60 | 186,60 | 1,47% | - |
| 13.01.2025 | 184,98 | 184,98 | 183,90 | 183,90 | -1,66% | 106,00 |
| 10.01.2025 | 183,88 | 187,00 | 183,88 | 187,00 | 0,93% | 204,00 |
| 09.01.2025 | 185,28 | 185,28 | 185,28 | 185,28 | -1,05% | - |
| 08.01.2025 | 185,60 | 187,24 | 185,60 | 187,24 | 0,13% | 28,00 |