137,980€
-7,42%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 147,62 | 160,99 | 137,82 | 138,39 | -7,06% | 169,00 |
| 03.04.2025 | 160,00 | 160,00 | 148,85 | 148,90 | -9,30% | 308,00 |
| 02.04.2025 | 165,85 | 166,20 | 161,63 | 164,17 | -0,50% | - |
| 01.04.2025 | 165,79 | 166,57 | 161,29 | 165,00 | -0,68% | 30,00 |
| 31.03.2025 | 161,84 | 166,59 | 160,38 | 166,13 | 2,78% | 40,00 |
| 28.03.2025 | 167,29 | 167,38 | 161,58 | 161,64 | -3,90% | - |
| 27.03.2025 | 171,18 | 171,57 | 164,38 | 168,20 | -1,96% | 50,00 |
| 26.03.2025 | 170,43 | 173,24 | 167,95 | 171,56 | -0,86% | 6,00 |
| 25.03.2025 | 171,73 | 173,96 | 169,74 | 173,05 | 0,98% | 50,00 |
| 24.03.2025 | 165,48 | 173,51 | 164,63 | 171,37 | 3,24% | - |
| 21.03.2025 | 166,82 | 168,22 | 163,17 | 165,99 | -1,62% | - |
| 20.03.2025 | 166,98 | 168,72 | 165,28 | 168,72 | 2,46% | 209,00 |
| 19.03.2025 | 164,55 | 168,42 | 163,88 | 164,67 | -0,45% | - |
| 18.03.2025 | 164,47 | 165,94 | 162,54 | 165,42 | 0,49% | 60,00 |
| 17.03.2025 | 161,48 | 167,34 | 160,98 | 164,62 | 2,35% | 51,00 |
| 14.03.2025 | 161,01 | 162,89 | 159,34 | 160,84 | -0,09% | 150,00 |
| 13.03.2025 | 161,03 | 163,12 | 158,16 | 160,99 | 0,22% | 36,00 |
| 12.03.2025 | 162,83 | 167,14 | 160,21 | 160,64 | -0,94% | 300,00 |
| 11.03.2025 | 171,62 | 173,20 | 160,72 | 162,16 | -5,93% | - |
| 10.03.2025 | 175,35 | 175,83 | 160,81 | 172,38 | -1,83% | 96,00 |
| 07.03.2025 | 174,69 | 176,41 | 171,05 | 175,60 | 0,05% | - |
| 06.03.2025 | 180,88 | 181,31 | 174,67 | 175,51 | -3,16% | - |
| 05.03.2025 | 184,01 | 187,19 | 177,16 | 181,23 | -1,34% | 10,00 |
| 04.03.2025 | 185,63 | 188,16 | 180,91 | 183,69 | -0,90% | 10,00 |
| 03.03.2025 | 187,85 | 190,74 | 184,69 | 185,36 | -1,91% | 48,00 |
| 28.02.2025 | 184,07 | 189,29 | 181,61 | 188,96 | 2,81% | 140,00 |
| 27.02.2025 | 189,69 | 191,05 | 183,72 | 183,80 | -2,77% | 635,00 |
| 26.02.2025 | 191,54 | 192,29 | 186,56 | 189,04 | -0,61% | 83,00 |
| 25.02.2025 | 192,09 | 192,88 | 188,90 | 190,20 | -0,83% | 100,00 |
| 24.02.2025 | 192,69 | 196,02 | 191,47 | 191,79 | -0,67% | 20,00 |
| 21.02.2025 | 194,37 | 196,40 | 191,19 | 193,08 | -0,58% | - |
| 20.02.2025 | 187,73 | 194,47 | 186,50 | 194,21 | 3,13% | 96,00 |
| 19.02.2025 | 178,35 | 189,81 | 176,61 | 188,31 | 5,53% | 8,00 |
| 18.02.2025 | 176,82 | 179,21 | 173,86 | 178,45 | 1,45% | 44,00 |
| 17.02.2025 | 174,78 | 178,54 | 173,50 | 175,90 | 0,83% | 250,00 |
| 14.02.2025 | 173,03 | 175,87 | 171,84 | 174,45 | 0,94% | 300,00 |
| 13.02.2025 | 172,89 | 174,75 | 172,35 | 172,82 | -0,21% | - |
| 12.02.2025 | 173,48 | 178,12 | 167,34 | 173,19 | 0,24% | 130,00 |
| 11.02.2025 | 174,59 | 176,75 | 172,73 | 172,78 | -1,21% | - |
| 10.02.2025 | 174,72 | 177,03 | 173,53 | 174,90 | 0,36% | 24,00 |
| 07.02.2025 | 176,63 | 178,63 | 173,45 | 174,27 | -1,21% | 900,00 |
| 06.02.2025 | 174,74 | 177,41 | 173,87 | 176,41 | 1,06% | 562,00 |
| 05.02.2025 | 173,65 | 174,87 | 170,34 | 174,56 | 0,43% | - |
| 04.02.2025 | 176,15 | 177,96 | 172,79 | 173,81 | -1,12% | 2,00 |
| 03.02.2025 | 178,08 | 179,01 | 165,04 | 175,78 | -1,19% | 84,00 |
| 31.01.2025 | 177,63 | 181,93 | 176,09 | 177,90 | -0,07% | 220,00 |
| 30.01.2025 | 173,74 | 178,23 | 172,81 | 178,03 | 2,78% | 100,00 |
| 29.01.2025 | 173,27 | 175,30 | 172,57 | 173,22 | 0,09% | 4,00 |
| 28.01.2025 | 179,51 | 181,90 | 172,84 | 173,06 | -2,97% | 150,00 |
| 27.01.2025 | 175,43 | 181,09 | 173,50 | 178,35 | 0,89% | 35,00 |
| 24.01.2025 | 181,75 | 184,50 | 176,27 | 176,77 | -8,17% | 218,00 |
| 23.01.2025 | 189,99 | 192,56 | 186,17 | 192,50 | 1,75% | 260,00 |
| 22.01.2025 | 187,76 | 190,69 | 186,72 | 189,19 | 1,00% | 209,00 |
| 21.01.2025 | 185,40 | 188,58 | 183,67 | 187,31 | 3,18% | - |
| 20.01.2025 | 187,08 | 190,51 | 181,54 | 181,54 | -3,06% | 45,00 |
| 17.01.2025 | 182,72 | 188,96 | 182,00 | 187,28 | 2,96% | - |
| 16.01.2025 | 192,22 | 195,47 | 181,59 | 181,89 | -5,15% | 10,00 |
| 15.01.2025 | 189,10 | 193,31 | 187,10 | 191,77 | 2,07% | - |
| 14.01.2025 | 186,85 | 187,88 | 185,12 | 187,88 | 0,45% | 6,00 |
| 13.01.2025 | 185,57 | 187,79 | 182,84 | 187,04 | 0,78% | - |
| 10.01.2025 | 185,30 | 188,98 | 183,64 | 185,59 | 1,17% | - |
| 09.01.2025 | 185,79 | 188,82 | 182,75 | 183,44 | -1,26% | 3,00 |
| 08.01.2025 | 185,93 | 189,40 | 182,77 | 185,78 | -0,01% | - |
| 07.01.2025 | 184,57 | 188,05 | 182,38 | 185,79 | 0,42% | 20,00 |
| 06.01.2025 | 184,83 | 186,89 | 181,49 | 185,01 | 0,09% | - |
| 03.01.2025 | 182,28 | 185,49 | 181,11 | 184,84 | 1,44% | 155,00 |
| 02.01.2025 | 181,07 | 185,44 | 180,33 | 182,21 | 0,87% | - |
| 30.12.2024 | 183,09 | 183,23 | 180,16 | 180,63 | -1,52% | - |
| 27.12.2024 | 183,76 | 183,89 | 180,98 | 183,41 | 0,37% | - |
| 23.12.2024 | 179,65 | 183,12 | 177,25 | 182,73 | 1,91% | - |
| 20.12.2024 | 177,54 | 180,74 | 175,76 | 179,30 | 0,80% | 12,00 |
| 19.12.2024 | 178,27 | 186,18 | 176,61 | 177,87 | -0,33% | 27,00 |
| 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% | - |