274,850€
2,44%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 269,17 | 276,25 | 268,05 | 275,25 | 2,59% | 2,00 |
| 24.06.2026 | 268,30 | 268,30 | 268,30 | 268,30 | 1,05% | - |
| 23.06.2026 | 286,50 | 286,50 | 265,50 | 265,50 | -7,84% | 385,00 |
| 22.06.2026 | 276,60 | 288,10 | 276,60 | 288,10 | 3,02% | 76,00 |
| 19.06.2026 | 280,00 | 281,80 | 279,65 | 279,65 | 1,71% | 207,00 |
| 18.06.2026 | 262,65 | 274,95 | 262,65 | 274,95 | 2,59% | 551,00 |
| 17.06.2026 | 265,00 | 268,00 | 265,00 | 268,00 | -1,03% | 110,00 |
| 16.06.2026 | 269,00 | 270,80 | 268,65 | 270,80 | 0,41% | 65,00 |
| 15.06.2026 | 265,75 | 269,70 | 265,75 | 269,70 | 5,79% | 209,00 |
| 12.06.2026 | 255,45 | 255,45 | 254,90 | 254,95 | -0,31% | 27,00 |
| 11.06.2026 | 246,50 | 255,75 | 246,50 | 255,75 | 2,61% | 179,00 |
| 10.06.2026 | 248,30 | 249,80 | 245,55 | 249,25 | 1,61% | 347,00 |
| 09.06.2026 | 252,70 | 254,10 | 242,50 | 245,30 | -1,78% | 197,00 |
| 08.06.2026 | 248,95 | 252,00 | 248,95 | 249,75 | -1,69% | 123,00 |
| 05.06.2026 | 260,35 | 260,35 | 254,05 | 254,05 | -4,81% | 500,00 |
| 04.06.2026 | 266,90 | 266,90 | 266,90 | 266,90 | -0,02% | - |
| 03.06.2026 | 262,95 | 266,95 | 262,95 | 266,95 | 4,01% | 148,00 |
| 02.06.2026 | 249,55 | 256,65 | 249,00 | 256,65 | -2,23% | 152,00 |
| 01.06.2026 | 262,60 | 262,60 | 262,50 | 262,50 | -0,83% | 25,00 |
| 29.05.2026 | 270,50 | 271,60 | 264,70 | 264,70 | -3,32% | 523,00 |
| 28.05.2026 | 273,40 | 273,80 | 273,40 | 273,80 | 0,11% | 142,00 |
| 27.05.2026 | 280,05 | 283,70 | 273,50 | 273,50 | -2,32% | 202,00 |
| 26.05.2026 | 271,40 | 280,15 | 270,70 | 280,00 | 3,30% | 341,00 |
| 25.05.2026 | 269,15 | 271,30 | 269,15 | 271,05 | 0,04% | 274,00 |
| 22.05.2026 | 257,00 | 270,95 | 257,00 | 270,95 | 5,12% | 305,00 |
| 21.05.2026 | 261,60 | 261,60 | 257,75 | 257,75 | -0,44% | 186,00 |
| 20.05.2026 | 259,95 | 262,35 | 258,90 | 258,90 | 1,49% | 76,00 |
| 19.05.2026 | 256,35 | 256,35 | 255,10 | 255,10 | -1,77% | 53,00 |
| 18.05.2026 | 259,80 | 260,00 | 258,90 | 259,70 | -1,03% | 326,00 |
| 15.05.2026 | 260,20 | 262,40 | 260,20 | 262,40 | 0,59% | 93,00 |
| 14.05.2026 | 260,20 | 262,25 | 260,20 | 260,85 | 0,06% | 43,00 |
| 13.05.2026 | 252,60 | 261,70 | 252,60 | 260,70 | 5,42% | 138,00 |
| 12.05.2026 | 251,85 | 251,85 | 245,20 | 247,30 | 0,00% | 285,00 |
| 11.05.2026 | 245,55 | 250,00 | 245,55 | 247,30 | 0,53% | 469,00 |
| 08.05.2026 | 243,20 | 247,00 | 243,20 | 246,00 | 1,03% | 315,00 |
| 07.05.2026 | 244,15 | 246,20 | 239,95 | 243,50 | 1,84% | 117,00 |
| 06.05.2026 | 234,55 | 239,10 | 234,45 | 239,10 | -0,69% | 341,00 |
| 05.05.2026 | 238,25 | 240,75 | 238,25 | 240,75 | 0,06% | 2,00 |
| 04.05.2026 | 239,80 | 240,60 | 239,00 | 240,60 | 2,17% | 744,00 |
| 30.04.2026 | 228,35 | 235,50 | 228,35 | 235,50 | 2,01% | 395,00 |
| 29.04.2026 | 227,20 | 231,80 | 227,20 | 230,85 | 1,49% | 785,00 |
| 28.04.2026 | 229,15 | 229,15 | 226,80 | 227,45 | -1,49% | 301,00 |
| 27.04.2026 | 236,95 | 236,95 | 230,90 | 230,90 | -1,83% | 197,00 |
| 24.04.2026 | 240,45 | 244,40 | 234,70 | 235,20 | -1,30% | 640,00 |
| 23.04.2026 | 223,95 | 242,00 | 223,95 | 238,30 | 18,29% | 806,00 |
| 22.04.2026 | 198,78 | 201,45 | 198,78 | 201,45 | 1,14% | 611,00 |
| 21.04.2026 | 198,42 | 200,00 | 198,42 | 199,18 | 1,41% | 527,00 |
| 20.04.2026 | 194,60 | 196,42 | 194,60 | 196,42 | 2,95% | 220,00 |
| 17.04.2026 | 191,34 | 193,46 | 190,66 | 190,80 | 3,43% | 469,00 |
| 16.04.2026 | 182,80 | 184,60 | 182,80 | 184,48 | 2,33% | 67,00 |
| 15.04.2026 | 184,86 | 184,86 | 180,28 | 180,28 | -2,86% | 105,00 |
| 14.04.2026 | 184,24 | 185,58 | 184,24 | 185,58 | 1,97% | 385,00 |
| 13.04.2026 | 182,22 | 182,22 | 182,00 | 182,00 | -0,27% | 30,00 |
| 10.04.2026 | 183,50 | 183,50 | 182,50 | 182,50 | 0,35% | 40,00 |
| 09.04.2026 | 179,94 | 182,16 | 179,94 | 181,86 | 2,56% | 114,00 |
| 08.04.2026 | 175,40 | 177,64 | 175,40 | 177,32 | 3,76% | 89,00 |
| 07.04.2026 | 170,90 | 170,90 | 170,90 | 170,90 | 2,34% | - |
| 02.04.2026 | 167,36 | 167,36 | 167,00 | 167,00 | -1,57% | 17,00 |
| 01.04.2026 | 167,62 | 169,66 | 167,62 | 169,66 | 3,46% | 5,00 |
| 31.03.2026 | 163,98 | 163,98 | 163,98 | 163,98 | 0,40% | - |
| 30.03.2026 | 165,24 | 165,46 | 163,32 | 163,32 | -1,58% | 78,00 |
| 27.03.2026 | 168,44 | 168,44 | 165,94 | 165,94 | -2,16% | 321,00 |
| 26.03.2026 | 169,60 | 169,60 | 169,60 | 169,60 | -0,91% | - |
| 25.03.2026 | 168,96 | 171,16 | 168,96 | 171,16 | 5,60% | 95,00 |
| 24.03.2026 | 162,08 | 162,08 | 162,08 | 162,08 | -1,24% | - |
| 23.03.2026 | 160,96 | 168,00 | 160,96 | 164,12 | 1,30% | 247,00 |
| 20.03.2026 | 162,02 | 162,02 | 162,02 | 162,02 | -0,44% | - |
| 19.03.2026 | 166,16 | 166,16 | 162,74 | 162,74 | -3,25% | 28,00 |
| 18.03.2026 | 168,90 | 168,90 | 168,20 | 168,20 | 0,26% | 100,00 |
| 17.03.2026 | 167,76 | 167,76 | 167,76 | 167,76 | -0,78% | - |
| 16.03.2026 | 167,14 | 169,08 | 167,14 | 169,08 | 1,09% | 22,00 |
| 13.03.2026 | 165,36 | 167,26 | 165,36 | 167,26 | -1,61% | 15,00 |
| 12.03.2026 | 170,74 | 171,50 | 170,00 | 170,00 | -1,07% | 130,00 |
| 11.03.2026 | 169,82 | 171,84 | 169,82 | 171,84 | 0,85% | 10,00 |
| 10.03.2026 | 168,28 | 170,40 | 168,28 | 170,40 | 3,09% | 143,00 |
| 09.03.2026 | 162,70 | 165,72 | 162,70 | 165,30 | -3,34% | 105,00 |
| 06.03.2026 | 170,86 | 171,02 | 170,86 | 171,02 | -1,55% | 40,00 |
| 05.03.2026 | 173,72 | 173,72 | 173,72 | 173,72 | -0,55% | - |
| 04.03.2026 | 173,14 | 174,68 | 173,14 | 174,68 | -0,52% | 83,00 |
| 03.03.2026 | 178,24 | 178,24 | 175,60 | 175,60 | -2,49% | 152,00 |
| 02.03.2026 | 179,04 | 180,08 | 179,04 | 180,08 | 1,50% | 277,00 |
| 27.02.2026 | 179,44 | 180,82 | 177,42 | 177,42 | -1,51% | 15,00 |
| 26.02.2026 | 180,18 | 180,82 | 179,34 | 180,14 | -0,58% | 134,00 |
| 25.02.2026 | 180,52 | 181,28 | 180,52 | 181,20 | 0,28% | 3,00 |
| 24.02.2026 | 186,66 | 187,78 | 180,70 | 180,70 | -2,39% | 233,00 |
| 23.02.2026 | 184,32 | 185,18 | 184,32 | 185,12 | -0,01% | 421,00 |
| 20.02.2026 | 185,14 | 185,14 | 185,14 | 185,14 | -0,33% | - |
| 19.02.2026 | 188,64 | 188,88 | 185,76 | 185,76 | -1,29% | 83,00 |
| 18.02.2026 | 190,08 | 195,64 | 188,18 | 188,18 | -1,69% | 140,00 |
| 17.02.2026 | 188,30 | 191,42 | 188,30 | 191,42 | 0,61% | 193,00 |
| 16.02.2026 | 190,26 | 190,26 | 190,26 | 190,26 | 2,19% | - |
| 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 |