190,220€
2,17%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 186,18 | 186,18 | 186,18 | 186,18 | -1,49% | - |
| 12.02.2026 | 190,68 | 192,60 | 189,00 | 189,00 | -2,07% | 39,00 |
| 11.02.2026 | 185,32 | 193,00 | 184,82 | 193,00 | 5,72% | 1.126,00 |
| 10.02.2026 | 182,56 | 182,56 | 182,56 | 182,56 | -1,62% | - |
| 09.02.2026 | 185,56 | 185,56 | 185,56 | 185,56 | -3,36% | - |
| 06.02.2026 | 188,88 | 192,02 | 188,88 | 192,02 | 1,17% | 60,00 |
| 05.02.2026 | 189,00 | 190,02 | 189,00 | 189,80 | 0,33% | 295,00 |
| 04.02.2026 | 187,72 | 189,20 | 186,52 | 189,18 | 0,10% | 157,00 |
| 03.02.2026 | 189,92 | 189,92 | 189,00 | 189,00 | -0,55% | 250,00 |
| 02.02.2026 | 177,82 | 190,04 | 177,82 | 190,04 | 5,45% | 437,00 |
| 30.01.2026 | 180,80 | 181,94 | 180,22 | 180,22 | -1,56% | 493,00 |
| 29.01.2026 | 179,53 | 184,45 | 178,08 | 183,08 | 2,78% | 1.236,00 |
| 28.01.2026 | 175,46 | 179,50 | 173,96 | 178,12 | 8,41% | 456,00 |
| 27.01.2026 | 166,32 | 166,32 | 164,30 | 164,30 | 1,39% | 538,00 |
| 26.01.2026 | 162,26 | 162,88 | 162,04 | 162,04 | -0,11% | 86,00 |
| 23.01.2026 | 165,80 | 166,74 | 162,22 | 162,22 | -2,35% | 341,00 |
| 22.01.2026 | 166,12 | 166,12 | 166,12 | 166,12 | 0,68% | - |
| 21.01.2026 | 161,82 | 165,00 | 161,82 | 165,00 | 1,08% | 253,00 |
| 20.01.2026 | 162,20 | 163,24 | 162,20 | 163,24 | -0,55% | 5,00 |
| 19.01.2026 | 163,68 | 164,14 | 163,68 | 164,14 | 0,49% | 20,00 |
| 16.01.2026 | 163,34 | 163,34 | 163,34 | 163,34 | -1,53% | - |
| 15.01.2026 | 165,88 | 165,88 | 165,88 | 165,88 | 2,71% | - |
| 14.01.2026 | 161,30 | 161,50 | 161,16 | 161,50 | -0,11% | 210,00 |
| 13.01.2026 | 161,68 | 161,68 | 161,68 | 161,68 | -0,54% | - |
| 12.01.2026 | 161,60 | 162,62 | 161,60 | 162,56 | 0,49% | 955,00 |
| 09.01.2026 | 161,76 | 161,76 | 161,76 | 161,76 | -0,15% | - |
| 08.01.2026 | 157,20 | 162,00 | 157,20 | 162,00 | -0,55% | 125,00 |
| 07.01.2026 | 163,08 | 163,08 | 162,90 | 162,90 | 7,35% | 74,00 |
| 06.01.2026 | 151,74 | 151,74 | 151,74 | 151,74 | -0,22% | - |
| 05.01.2026 | 151,94 | 152,08 | 151,94 | 152,08 | 1,06% | 50,00 |
| 02.01.2026 | 148,30 | 150,48 | 148,30 | 150,48 | 0,98% | 148,00 |
| 30.12.2025 | 149,02 | 149,02 | 149,02 | 149,02 | -0,12% | - |
| 29.12.2025 | 149,82 | 149,82 | 149,20 | 149,20 | -1,10% | 60,00 |
| 23.12.2025 | 151,32 | 151,96 | 150,86 | 150,86 | -0,71% | 702,00 |
| 22.12.2025 | 150,32 | 151,94 | 150,32 | 151,94 | 0,80% | 250,00 |
| 19.12.2025 | 150,08 | 150,74 | 150,08 | 150,74 | 0,76% | 110,00 |
| 18.12.2025 | 148,50 | 149,60 | 148,50 | 149,60 | -1,11% | 47,00 |
| 17.12.2025 | 151,02 | 151,54 | 151,02 | 151,28 | 0,89% | 221,00 |
| 16.12.2025 | 150,22 | 151,08 | 149,90 | 149,94 | 0,46% | 260,00 |
| 15.12.2025 | 152,78 | 152,78 | 149,26 | 149,26 | -3,59% | 160,00 |
| 12.12.2025 | 154,82 | 154,82 | 154,82 | 154,82 | 0,75% | - |
| 11.12.2025 | 153,66 | 153,66 | 153,66 | 153,66 | 0,04% | - |
| 10.12.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,81% | - |
| 09.12.2025 | 154,86 | 154,86 | 154,86 | 154,86 | -0,12% | - |
| 08.12.2025 | 157,12 | 157,12 | 155,04 | 155,04 | 0,47% | 307,00 |
| 05.12.2025 | 154,14 | 154,32 | 154,14 | 154,32 | -0,40% | 7,00 |
| 04.12.2025 | 155,68 | 155,68 | 154,80 | 154,94 | 3,14% | 145,00 |
| 03.12.2025 | 150,38 | 150,38 | 150,22 | 150,22 | 2,89% | 80,00 |
| 02.12.2025 | 144,28 | 146,00 | 144,28 | 146,00 | 0,39% | 45,00 |
| 01.12.2025 | 144,36 | 145,44 | 143,52 | 145,44 | -0,14% | 272,00 |
| 28.11.2025 | 141,48 | 145,64 | 141,48 | 145,64 | 2,15% | 70,00 |
| 27.11.2025 | 142,24 | 143,10 | 142,24 | 142,58 | -0,60% | 366,00 |
| 26.11.2025 | 139,58 | 143,44 | 139,58 | 143,44 | 3,21% | 203,00 |
| 25.11.2025 | 138,34 | 138,98 | 138,34 | 138,98 | 0,68% | 24,00 |
| 24.11.2025 | 138,04 | 138,04 | 138,04 | 138,04 | 0,47% | 250,00 |
| 21.11.2025 | 133,02 | 137,40 | 132,64 | 137,40 | 1,28% | 740,00 |
| 20.11.2025 | 137,36 | 137,46 | 135,66 | 135,66 | 0,15% | 228,00 |
| 19.11.2025 | 135,46 | 135,46 | 135,46 | 135,46 | -0,47% | - |
| 18.11.2025 | 133,38 | 136,10 | 132,84 | 136,10 | 0,12% | 331,00 |
| 17.11.2025 | 136,94 | 138,06 | 135,94 | 135,94 | -2,22% | 55,00 |
| 14.11.2025 | 138,92 | 139,02 | 138,92 | 139,02 | -1,17% | 71,00 |
| 13.11.2025 | 140,76 | 140,76 | 140,66 | 140,66 | 0,27% | 20,00 |
| 12.11.2025 | 138,00 | 140,28 | 137,94 | 140,28 | 1,73% | 1.350,00 |
| 11.11.2025 | 138,12 | 138,72 | 137,90 | 137,90 | -0,79% | 35,00 |
| 10.11.2025 | 139,12 | 139,60 | 139,00 | 139,00 | -0,06% | 31,00 |
| 07.11.2025 | 139,82 | 139,82 | 138,98 | 139,08 | -1,78% | 218,00 |
| 06.11.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 1,94% | - |
| 05.11.2025 | 138,16 | 138,90 | 138,16 | 138,90 | 0,67% | 15,00 |
| 04.11.2025 | 138,48 | 138,48 | 137,98 | 137,98 | -2,04% | 420,00 |
| 03.11.2025 | 139,90 | 140,86 | 139,90 | 140,86 | 1,47% | 658,00 |
| 31.10.2025 | 137,68 | 138,82 | 137,68 | 138,82 | -0,20% | 17,00 |
| 30.10.2025 | 138,58 | 139,10 | 138,20 | 139,10 | 0,46% | 261,00 |
| 29.10.2025 | 143,42 | 143,90 | 138,46 | 138,46 | -4,93% | 224,00 |
| 28.10.2025 | 145,08 | 145,64 | 145,08 | 145,64 | 0,43% | 14,00 |
| 27.10.2025 | 146,58 | 147,56 | 145,02 | 145,02 | -2,57% | 675,00 |
| 24.10.2025 | 148,30 | 148,84 | 148,30 | 148,84 | 2,03% | 20,00 |
| 23.10.2025 | 147,00 | 147,00 | 145,64 | 145,88 | 2,89% | 205,00 |
| 22.10.2025 | 142,28 | 143,10 | 141,78 | 141,78 | -8,51% | 1.150,00 |
| 21.10.2025 | 154,12 | 154,96 | 154,12 | 154,96 | 0,08% | 100,00 |
| 20.10.2025 | 150,54 | 154,84 | 149,80 | 154,84 | 3,01% | 43,00 |
| 17.10.2025 | 148,96 | 150,32 | 148,96 | 150,32 | -0,33% | 50,00 |
| 16.10.2025 | 150,02 | 150,82 | 150,02 | 150,82 | 0,05% | 10,00 |
| 15.10.2025 | 149,48 | 150,74 | 149,48 | 150,74 | 0,09% | 13,00 |
| 14.10.2025 | 150,48 | 150,60 | 149,48 | 150,60 | 1,87% | 203,00 |
| 13.10.2025 | 150,74 | 151,14 | 147,84 | 147,84 | -4,52% | 525,00 |
| 10.10.2025 | 154,36 | 154,84 | 154,36 | 154,84 | -0,15% | 10,00 |
| 09.10.2025 | 155,70 | 155,70 | 155,08 | 155,08 | 1,97% | 115,00 |
| 08.10.2025 | 152,08 | 152,08 | 152,08 | 152,08 | -2,43% | - |
| 07.10.2025 | 155,86 | 155,86 | 155,86 | 155,86 | 0,54% | 40,00 |
| 06.10.2025 | 154,02 | 155,14 | 154,02 | 155,02 | -0,41% | 70,00 |
| 03.10.2025 | 155,66 | 155,66 | 155,66 | 155,66 | -0,05% | - |
| 02.10.2025 | 153,36 | 155,74 | 153,36 | 155,74 | 0,61% | 87,00 |
| 01.10.2025 | 155,46 | 155,46 | 154,60 | 154,80 | -0,86% | 168,00 |
| 30.09.2025 | 156,14 | 156,14 | 156,14 | 156,14 | -0,95% | - |
| 29.09.2025 | 157,64 | 157,64 | 157,64 | 157,64 | -1,05% | - |
| 26.09.2025 | 156,14 | 160,00 | 156,14 | 159,32 | 1,52% | 140,00 |
| 25.09.2025 | 156,94 | 156,94 | 156,94 | 156,94 | 1,99% | - |
| 24.09.2025 | 153,88 | 153,88 | 153,88 | 153,88 | 1,37% | - |
| 23.09.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,07% | - |
| 22.09.2025 | 153,30 | 153,30 | 151,90 | 151,90 | -0,65% | 390,00 |