193,110€
0,82%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
07.01.2025 | 184,14 | 187,00 | 184,14 | 187,00 | 0,58% | 30,00 |
06.01.2025 | 184,48 | 185,92 | 184,34 | 185,92 | 2,19% | 38,00 |
03.01.2025 | 181,94 | 181,94 | 181,94 | 181,94 | -1,63% | - |
02.01.2025 | 180,26 | 184,96 | 180,26 | 184,96 | 1,29% | 1,00 |
30.12.2024 | 182,60 | 182,60 | 182,60 | 182,60 | -0,26% | - |
27.12.2024 | 183,26 | 183,26 | 182,18 | 183,08 | 1,94% | 131,00 |
23.12.2024 | 179,80 | 180,06 | 179,60 | 179,60 | 2,59% | 52,00 |
20.12.2024 | 177,74 | 177,74 | 175,06 | 175,06 | -2,21% | 11,00 |
19.12.2024 | 178,02 | 179,02 | 178,02 | 179,02 | -2,20% | 50,00 |
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 |