179,010€
0,22%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 178,27 | 186,18 | 177,84 | 179,01 | 0,31% | - |
| 18.12.2024 | 179,10 | 183,67 | 178,45 | 178,46 | -0,48% | - |
| 17.12.2024 | 180,36 | 182,43 | 178,56 | 179,32 | -0,53% | - |
| 16.12.2024 | 182,29 | 183,41 | 180,02 | 180,28 | -1,22% | - |
| 13.12.2024 | 182,42 | 183,14 | 178,90 | 182,50 | -0,36% | 28,00 |
| 12.12.2024 | 182,26 | 184,44 | 180,22 | 183,16 | 0,26% | 40,00 |
| 11.12.2024 | 180,98 | 183,90 | 180,85 | 182,69 | 1,12% | - |
| 10.12.2024 | 182,91 | 184,66 | 179,74 | 180,66 | -1,52% | - |
| 09.12.2024 | 183,27 | 186,98 | 181,58 | 183,45 | 0,38% | 17,00 |
| 06.12.2024 | 182,55 | 184,42 | 181,77 | 182,76 | 0,24% | 1,00 |
| 05.12.2024 | 186,83 | 187,72 | 181,58 | 182,32 | -2,57% | - |
| 04.12.2024 | 187,67 | 190,19 | 185,97 | 187,12 | -0,31% | 153,00 |
| 03.12.2024 | 192,39 | 192,43 | 187,48 | 187,71 | -2,31% | - |
| 02.12.2024 | 190,63 | 193,03 | 188,40 | 192,15 | 1,21% | 2,00 |
| 29.11.2024 | 189,17 | 191,91 | 188,10 | 189,86 | 0,19% | - |
| 28.11.2024 | 189,08 | 189,90 | 188,96 | 189,50 | 0,54% | - |
| 27.11.2024 | 191,63 | 191,67 | 186,71 | 188,48 | -1,70% | - |
| 26.11.2024 | 193,86 | 197,30 | 190,24 | 191,73 | -0,86% | 177,00 |
| 25.11.2024 | 189,35 | 194,56 | 188,99 | 193,39 | 1,73% | 20,00 |
| 22.11.2024 | 189,26 | 191,23 | 187,73 | 190,11 | 0,51% | - |
| 21.11.2024 | 187,40 | 191,16 | 185,82 | 189,15 | 0,62% | 28,00 |
| 20.11.2024 | 190,17 | 191,93 | 186,43 | 187,99 | -0,94% | - |
| 19.11.2024 | 195,76 | 196,62 | 189,62 | 189,78 | -2,98% | - |
| 18.11.2024 | 191,15 | 196,28 | 190,02 | 195,61 | 2,31% | - |
| 15.11.2024 | 194,52 | 194,78 | 190,20 | 191,19 | -2,38% | 3,00 |
| 14.11.2024 | 194,84 | 197,01 | 193,59 | 195,86 | 0,56% | - |
| 13.11.2024 | 200,26 | 200,70 | 194,36 | 194,77 | -2,76% | - |
| 12.11.2024 | 202,98 | 204,30 | 196,99 | 200,30 | -1,14% | 48,00 |
| 11.11.2024 | 205,80 | 208,38 | 201,15 | 202,60 | -1,45% | - |
| 08.11.2024 | 201,70 | 205,90 | 199,03 | 205,58 | 2,10% | 4,00 |
| 07.11.2024 | 199,90 | 202,08 | 199,25 | 201,35 | 0,65% | - |
| 06.11.2024 | 190,28 | 200,90 | 189,93 | 200,05 | 7,93% | 110,00 |
| 05.11.2024 | 187,63 | 188,49 | 183,15 | 185,36 | -1,02% | 30,00 |
| 04.11.2024 | 188,45 | 188,88 | 185,86 | 187,27 | -0,76% | - |
| 01.11.2024 | 186,94 | 190,53 | 186,09 | 188,70 | 1,63% | 10,00 |
| 31.10.2024 | 190,06 | 192,74 | 184,73 | 185,68 | -3,40% | - |
| 30.10.2024 | 194,56 | 195,05 | 191,36 | 192,21 | -0,97% | 8,00 |
| 29.10.2024 | 190,50 | 195,98 | 189,91 | 194,09 | 1,33% | - |
| 28.10.2024 | 192,26 | 193,58 | 189,54 | 191,54 | -0,08% | - |
| 25.10.2024 | 190,72 | 195,23 | 190,06 | 191,70 | 0,49% | 30,00 |
| 24.10.2024 | 188,28 | 191,60 | 186,08 | 190,76 | 1,97% | 20,00 |
| 23.10.2024 | 186,08 | 188,33 | 183,69 | 187,08 | 4,12% | 40,00 |
| 22.10.2024 | 180,69 | 181,47 | 178,12 | 179,68 | -0,75% | - |
| 21.10.2024 | 182,54 | 184,49 | 179,32 | 181,03 | -0,90% | 12,00 |
| 18.10.2024 | 183,09 | 185,57 | 181,02 | 182,68 | -0,23% | 102,00 |
| 17.10.2024 | 184,87 | 190,25 | 183,05 | 183,11 | -0,93% | 26,00 |
| 16.10.2024 | 183,69 | 187,68 | 182,86 | 184,83 | 0,66% | 98,00 |
| 15.10.2024 | 191,56 | 192,08 | 182,69 | 183,62 | -4,02% | 8,00 |
| 14.10.2024 | 187,58 | 191,63 | 187,22 | 191,31 | 1,96% | - |
| 11.10.2024 | 185,11 | 188,25 | 183,64 | 187,63 | 1,31% | - |
| 10.10.2024 | 187,22 | 188,07 | 183,46 | 185,21 | -1,15% | - |
| 09.10.2024 | 183,99 | 187,93 | 182,69 | 187,36 | 1,72% | 3.476,00 |
| 08.10.2024 | 183,27 | 185,18 | 181,42 | 184,19 | 0,38% | - |
| 07.10.2024 | 184,70 | 185,36 | 182,04 | 183,50 | -0,63% | 4,00 |
| 04.10.2024 | 183,01 | 188,30 | 178,30 | 184,66 | 0,98% | - |
| 03.10.2024 | 184,15 | 184,60 | 181,53 | 182,86 | -0,64% | 18,00 |
| 02.10.2024 | 182,01 | 186,31 | 180,76 | 184,04 | 1,04% | - |
| 01.10.2024 | 185,39 | 187,09 | 180,43 | 182,14 | -1,84% | 12,00 |
| 30.09.2024 | 187,08 | 188,50 | 183,32 | 185,55 | -0,93% | - |
| 27.09.2024 | 187,44 | 189,28 | 185,81 | 187,29 | 0,03% | - |
| 26.09.2024 | 184,73 | 189,65 | 183,66 | 187,23 | 1,58% | - |
| 25.09.2024 | 182,69 | 184,40 | 179,92 | 184,31 | 0,51% | - |
| 24.09.2024 | 183,55 | 187,13 | 180,69 | 183,38 | 0,27% | - |
| 23.09.2024 | 182,48 | 184,10 | 182,11 | 182,88 | 0,41% | 4,00 |
| 20.09.2024 | 185,77 | 185,89 | 180,12 | 182,13 | -2,05% | - |
| 19.09.2024 | 181,78 | 188,62 | 181,71 | 185,95 | 2,90% | 9,00 |
| 18.09.2024 | 181,16 | 183,72 | 180,00 | 180,71 | -0,28% | - |
| 17.09.2024 | 178,40 | 181,94 | 178,36 | 181,22 | 1,62% | - |
| 16.09.2024 | 180,02 | 180,02 | 176,23 | 178,33 | -1,17% | - |
| 13.09.2024 | 176,75 | 181,50 | 176,63 | 180,45 | 1,91% | - |
| 12.09.2024 | 184,37 | 184,78 | 175,90 | 177,06 | -3,64% | - |
| 11.09.2024 | 180,32 | 184,62 | 177,26 | 183,75 | 1,40% | - |
| 10.09.2024 | 181,89 | 182,67 | 178,76 | 181,22 | -0,57% | - |
| 09.09.2024 | 178,74 | 184,42 | 178,71 | 182,26 | 2,34% | 26,00 |
| 06.09.2024 | 181,28 | 182,31 | 177,54 | 178,10 | -1,90% | 42,00 |
| 05.09.2024 | 185,00 | 185,02 | 180,24 | 181,55 | -1,41% | - |
| 04.09.2024 | 181,42 | 185,75 | 180,88 | 184,15 | 0,77% | - |
| 03.09.2024 | 193,66 | 194,11 | 182,26 | 182,74 | -5,87% | 10,00 |
| 02.09.2024 | 193,82 | 194,13 | 193,30 | 194,13 | 0,15% | - |
| 30.08.2024 | 190,97 | 194,24 | 190,87 | 193,83 | 1,79% | - |
| 29.08.2024 | 185,50 | 193,46 | 185,43 | 190,42 | 1,87% | 25,00 |
| 28.08.2024 | 188,73 | 190,27 | 185,46 | 186,93 | -0,79% | - |
| 27.08.2024 | 186,62 | 188,80 | 185,50 | 188,42 | 0,95% | - |
| 26.08.2024 | 187,66 | 188,20 | 185,88 | 186,65 | -0,50% | 100,00 |
| 23.08.2024 | 184,03 | 188,14 | 183,92 | 187,58 | 2,25% | 80,00 |
| 22.08.2024 | 186,96 | 189,10 | 182,59 | 183,45 | -1,80% | 88,00 |
| 21.08.2024 | 182,20 | 189,61 | 182,16 | 186,81 | 2,61% | - |
| 20.08.2024 | 181,15 | 184,07 | 178,36 | 182,05 | 0,58% | 7,00 |
| 19.08.2024 | 181,46 | 182,39 | 178,87 | 181,00 | -0,49% | 61,00 |
| 16.08.2024 | 184,21 | 187,51 | 180,31 | 181,90 | -1,16% | - |
| 15.08.2024 | 178,07 | 185,08 | 177,61 | 184,04 | 3,63% | 20,00 |
| 14.08.2024 | 179,42 | 179,51 | 175,13 | 177,60 | -1,01% | - |
| 13.08.2024 | 175,89 | 180,10 | 175,83 | 179,41 | 2,12% | - |
| 12.08.2024 | 176,34 | 177,27 | 174,52 | 175,69 | -0,18% | - |
| 09.08.2024 | 177,46 | 179,64 | 173,93 | 176,00 | -0,59% | - |
| 08.08.2024 | 168,07 | 177,95 | 167,97 | 177,04 | 5,08% | 20,00 |
| 07.08.2024 | 170,41 | 175,29 | 167,95 | 168,48 | -1,47% | 60,00 |
| 06.08.2024 | 170,95 | 174,05 | 166,02 | 171,00 | 2,42% | - |
| 05.08.2024 | 162,02 | 166,96 | 162,02 | 166,96 | -5,16% | 99,00 |
| 02.08.2024 | 176,06 | 176,06 | 176,04 | 176,04 | -0,81% | 100,00 |