153,940€
-0,56%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 153,77 | 153,84 | 153,36 | 153,83 | -0,63% | - |
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 |
19.09.2025 | 154,64 | 154,64 | 152,90 | 152,90 | -0,79% | 161,00 |
18.09.2025 | 153,58 | 155,32 | 153,58 | 154,12 | 1,33% | 765,00 |
17.09.2025 | 149,72 | 152,44 | 149,72 | 152,10 | 0,81% | 120,00 |
16.09.2025 | 151,18 | 151,18 | 150,88 | 150,88 | 0,86% | 29,00 |
15.09.2025 | 151,88 | 151,88 | 149,60 | 149,60 | -4,60% | 74,00 |
12.09.2025 | 156,82 | 156,82 | 156,82 | 156,82 | -0,29% | 1,00 |
11.09.2025 | 157,42 | 157,93 | 155,36 | 157,28 | 0,36% | 54,00 |
10.09.2025 | 157,78 | 158,34 | 156,46 | 156,72 | -0,95% | 75,00 |
09.09.2025 | 157,67 | 158,97 | 156,60 | 158,23 | 1,12% | - |
08.09.2025 | 160,50 | 161,19 | 156,37 | 156,48 | -2,09% | 180,00 |
05.09.2025 | 160,26 | 160,26 | 159,82 | 159,82 | -1,08% | 60,00 |
04.09.2025 | 167,62 | 168,34 | 159,18 | 161,56 | -5,77% | 642,00 |
03.09.2025 | 171,52 | 171,52 | 171,46 | 171,46 | -0,46% | 9,00 |
02.09.2025 | 172,14 | 172,26 | 172,14 | 172,26 | -0,24% | 22,00 |
01.09.2025 | 172,08 | 173,00 | 172,08 | 172,68 | -0,79% | 53,00 |
29.08.2025 | 174,38 | 174,38 | 174,06 | 174,06 | -1,19% | 66,00 |
28.08.2025 | 176,16 | 176,16 | 176,16 | 176,16 | -0,43% | - |
27.08.2025 | 176,92 | 176,92 | 176,92 | 176,92 | -0,23% | - |
26.08.2025 | 176,42 | 177,36 | 176,42 | 177,32 | 0,75% | 20,00 |
25.08.2025 | 175,80 | 176,00 | 175,80 | 176,00 | 1,90% | - |
22.08.2025 | 172,72 | 172,72 | 172,72 | 172,72 | 0,38% | - |
21.08.2025 | 172,06 | 172,06 | 172,06 | 172,06 | 2,69% | - |
20.08.2025 | 167,56 | 167,56 | 167,56 | 167,56 | -0,51% | - |
19.08.2025 | 166,12 | 168,42 | 166,12 | 168,42 | 0,96% | 350,00 |
18.08.2025 | 166,24 | 166,82 | 165,24 | 166,82 | 0,53% | 85,00 |
15.08.2025 | 165,78 | 165,94 | 165,78 | 165,94 | 0,38% | 10,00 |
14.08.2025 | 164,34 | 165,32 | 164,34 | 165,32 | 0,13% | 51,00 |
13.08.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 3,91% | - |
12.08.2025 | 158,24 | 158,88 | 158,24 | 158,88 | -0,72% | 7,00 |
11.08.2025 | 160,18 | 160,18 | 160,04 | 160,04 | -0,19% | 39,00 |
08.08.2025 | 158,84 | 160,56 | 158,84 | 160,34 | -2,12% | 168,00 |
07.08.2025 | 162,60 | 163,82 | 162,60 | 163,82 | 2,77% | 93,00 |
06.08.2025 | 160,20 | 160,20 | 159,40 | 159,40 | 0,66% | 118,00 |
05.08.2025 | 158,36 | 158,36 | 158,36 | 158,36 | 0,93% | - |
04.08.2025 | 156,54 | 157,48 | 156,48 | 156,90 | -0,44% | 127,00 |
01.08.2025 | 158,08 | 158,50 | 157,42 | 157,60 | -3,51% | 198,00 |
31.07.2025 | 164,12 | 164,12 | 163,34 | 163,34 | -2,10% | 33,00 |
30.07.2025 | 165,74 | 166,84 | 165,74 | 166,84 | 1,24% | 30,00 |
29.07.2025 | 163,40 | 164,80 | 163,40 | 164,80 | 0,48% | 80,00 |
28.07.2025 | 159,08 | 164,02 | 158,54 | 164,02 | 4,60% | 1.793,00 |
25.07.2025 | 158,04 | 158,70 | 156,80 | 156,80 | -0,55% | 45,00 |
24.07.2025 | 159,10 | 159,10 | 157,66 | 157,66 | -1,39% | 518,00 |
23.07.2025 | 162,30 | 165,94 | 159,88 | 159,88 | -11,46% | 2.436,00 |
22.07.2025 | 180,58 | 180,58 | 180,58 | 180,58 | -3,34% | - |
21.07.2025 | 186,26 | 186,82 | 186,26 | 186,82 | 0,25% | 45,00 |
18.07.2025 | 186,36 | 186,36 | 186,36 | 186,36 | -0,32% | 5,00 |
17.07.2025 | 186,40 | 186,96 | 186,40 | 186,96 | 0,86% | 30,00 |
16.07.2025 | 187,30 | 187,30 | 185,36 | 185,36 | -1,83% | 1,00 |
15.07.2025 | 188,80 | 189,64 | 188,70 | 188,82 | 1,36% | 92,00 |
14.07.2025 | 188,16 | 188,42 | 186,28 | 186,28 | -1,32% | 49,00 |
11.07.2025 | 188,78 | 188,78 | 188,78 | 188,78 | 0,47% | - |
10.07.2025 | 183,44 | 188,98 | 182,90 | 187,90 | 1,00% | 380,00 |
09.07.2025 | 184,56 | 186,04 | 184,56 | 186,04 | 2,25% | 2,00 |
08.07.2025 | 181,94 | 181,94 | 181,94 | 181,94 | -0,98% | 20,00 |
07.07.2025 | 182,20 | 183,74 | 182,20 | 183,74 | 0,66% | 50,00 |
04.07.2025 | 182,36 | 183,88 | 182,36 | 182,54 | -0,70% | 60,00 |
03.07.2025 | 182,48 | 183,96 | 182,48 | 183,82 | 2,65% | 100,00 |
02.07.2025 | 179,08 | 179,08 | 179,08 | 179,08 | 1,10% | - |
01.07.2025 | 175,70 | 177,14 | 175,70 | 177,14 | 0,39% | 15,00 |
30.06.2025 | 177,10 | 177,24 | 176,46 | 176,46 | 0,08% | 185,00 |
27.06.2025 | 176,32 | 176,32 | 176,32 | 176,32 | 0,12% | - |
26.06.2025 | 176,10 | 176,10 | 176,10 | 176,10 | -0,06% | - |
25.06.2025 | 176,98 | 176,98 | 176,20 | 176,20 | 0,49% | 10,00 |
24.06.2025 | 174,98 | 175,52 | 174,98 | 175,34 | 0,77% | 275,00 |
23.06.2025 | 171,20 | 174,00 | 171,20 | 174,00 | 1,03% | 100,00 |
20.06.2025 | 170,34 | 172,22 | 170,34 | 172,22 | 0,82% | 40,00 |
19.06.2025 | 171,96 | 171,96 | 170,82 | 170,82 | -1,69% | 345,00 |
18.06.2025 | 171,98 | 173,76 | 171,98 | 173,76 | 1,97% | 7,00 |
17.06.2025 | 171,84 | 171,84 | 170,40 | 170,40 | 0,70% | 78,00 |
16.06.2025 | 169,22 | 169,22 | 169,22 | 169,22 | -0,68% | - |
13.06.2025 | 170,52 | 170,74 | 170,38 | 170,38 | -0,41% | 202,00 |
12.06.2025 | 172,74 | 172,74 | 171,08 | 171,08 | -3,22% | 43,00 |
11.06.2025 | 175,94 | 176,78 | 175,94 | 176,78 | 0,97% | 800,00 |
10.06.2025 | 175,16 | 175,16 | 175,08 | 175,08 | 4,76% | 50,00 |
09.06.2025 | 167,64 | 167,64 | 167,12 | 167,12 | -1,28% | 30,00 |
06.06.2025 | 167,56 | 170,94 | 167,22 | 169,28 | 0,65% | 128,00 |
05.06.2025 | 168,10 | 168,24 | 168,10 | 168,18 | 0,68% | 204,00 |
04.06.2025 | 165,28 | 167,04 | 165,28 | 167,04 | 1,74% | 395,00 |
03.06.2025 | 160,46 | 164,18 | 160,46 | 164,18 | 2,63% | 240,00 |
02.06.2025 | 159,46 | 159,98 | 158,54 | 159,98 | -0,61% | 246,00 |
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 |