153,000€
3,06%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 147,66 | 153,53 | 147,23 | 153,01 | 3,68% | 50,00 |
| 08.05.2025 | 146,57 | 150,31 | 145,85 | 147,58 | 1,26% | 19,00 |
| 07.05.2025 | 142,74 | 146,40 | 142,27 | 145,75 | 2,91% | 200,00 |
| 06.05.2025 | 142,58 | 143,63 | 140,15 | 141,63 | -1,32% | - |
| 05.05.2025 | 146,31 | 147,50 | 142,20 | 143,52 | -1,36% | 5,00 |
| 02.05.2025 | 141,61 | 146,88 | 140,22 | 145,50 | 2,99% | 3,00 |
| 30.04.2025 | 140,82 | 141,66 | 136,24 | 141,27 | 0,04% | - |
| 29.04.2025 | 141,90 | 142,73 | 139,27 | 141,22 | -0,69% | - |
| 28.04.2025 | 143,09 | 144,00 | 139,81 | 142,20 | -0,82% | 12,00 |
| 25.04.2025 | 143,47 | 145,76 | 141,06 | 143,37 | 0,69% | 150,00 |
| 24.04.2025 | 140,24 | 147,52 | 138,05 | 142,39 | 6,17% | 270,00 |
| 23.04.2025 | 132,08 | 136,76 | 130,88 | 134,11 | 7,55% | 360,00 |
| 22.04.2025 | 126,52 | 129,26 | 124,30 | 124,70 | -4,42% | - |
| 17.04.2025 | 129,69 | 132,27 | 128,15 | 130,47 | 1,38% | 20,00 |
| 16.04.2025 | 130,11 | 131,91 | 124,81 | 128,69 | -3,96% | 555,00 |
| 15.04.2025 | 133,04 | 135,29 | 132,53 | 133,99 | 0,82% | 30,00 |
| 14.04.2025 | 131,71 | 135,46 | 130,42 | 132,90 | 5,80% | 121,00 |
| 11.04.2025 | 138,00 | 138,98 | 125,62 | 125,62 | -11,10% | 97,00 |
| 10.04.2025 | 151,02 | 151,02 | 141,30 | 141,30 | 8,29% | 75,00 |
| 09.04.2025 | 130,84 | 130,84 | 130,48 | 130,48 | -9,24% | 10,00 |
| 08.04.2025 | 143,42 | 143,76 | 141,96 | 143,76 | 8,93% | 146,00 |
| 07.04.2025 | 131,82 | 131,98 | 131,82 | 131,98 | -4,35% | 200,00 |
| 04.04.2025 | 147,62 | 149,48 | 137,98 | 137,98 | -7,42% | 168,00 |
| 03.04.2025 | 158,06 | 158,98 | 148,98 | 149,04 | -9,17% | 159,00 |
| 02.04.2025 | 165,64 | 165,64 | 163,12 | 164,08 | 0,53% | - |
| 01.04.2025 | 165,52 | 165,52 | 163,00 | 163,22 | -0,68% | 10,00 |
| 31.03.2025 | 161,38 | 164,34 | 161,38 | 164,34 | -1,64% | 10,00 |
| 28.03.2025 | 167,08 | 167,08 | 167,08 | 167,08 | 0,01% | - |
| 27.03.2025 | 170,96 | 170,96 | 167,06 | 167,06 | -0,95% | 50,00 |
| 26.03.2025 | 170,22 | 170,22 | 168,66 | 168,66 | 2,19% | 6,00 |
| 24.03.2025 | 165,04 | 165,04 | 165,04 | 165,04 | -0,97% | - |
| 21.03.2025 | 166,66 | 166,66 | 166,66 | 166,66 | -0,26% | - |
| 20.03.2025 | 166,82 | 167,42 | 166,82 | 167,10 | 1,65% | 209,00 |
| 19.03.2025 | 164,38 | 164,38 | 164,38 | 164,38 | -0,07% | - |
| 18.03.2025 | 164,24 | 164,50 | 164,24 | 164,50 | 1,53% | 60,00 |
| 17.03.2025 | 161,14 | 162,02 | 160,72 | 162,02 | 0,36% | 51,00 |
| 16.03.2025 | 160,58 | 161,96 | 160,58 | 161,44 | 0,85% | 50,00 |
| 13.03.2025 | 160,78 | 160,78 | 159,82 | 160,08 | -1,28% | 12,00 |
| 12.03.2025 | 162,40 | 163,90 | 162,16 | 162,16 | -5,68% | 100,00 |
| 10.03.2025 | 174,92 | 175,00 | 170,06 | 171,92 | -1,52% | 32,00 |
| 07.03.2025 | 174,58 | 174,58 | 174,58 | 174,58 | -0,31% | - |
| 06.03.2025 | 180,44 | 180,44 | 175,12 | 175,12 | -3,67% | - |
| 05.03.2025 | 183,44 | 183,44 | 180,04 | 181,80 | -2,46% | 5,00 |
| 04.03.2025 | 185,36 | 186,38 | 184,84 | 186,38 | 0,68% | 5,00 |
| 03.03.2025 | 187,72 | 188,38 | 185,12 | 185,12 | -0,06% | 16,00 |
| 28.02.2025 | 183,70 | 185,24 | 183,70 | 185,24 | 0,05% | 140,00 |
| 27.02.2025 | 189,26 | 190,84 | 185,14 | 185,14 | -1,61% | 325,00 |
| 26.02.2025 | 191,56 | 191,56 | 188,16 | 188,16 | -2,03% | 83,00 |
| 24.02.2025 | 193,02 | 193,02 | 192,06 | 192,06 | -0,62% | 10,00 |
| 21.02.2025 | 193,94 | 193,94 | 193,26 | 193,26 | 0,57% | - |
| 20.02.2025 | 187,46 | 192,84 | 187,24 | 192,16 | 7,38% | 24,00 |
| 19.02.2025 | 177,94 | 178,96 | 177,94 | 178,96 | 0,09% | 8,00 |
| 18.02.2025 | 175,40 | 178,80 | 175,06 | 178,80 | 2,28% | 11,00 |
| 17.02.2025 | 174,42 | 179,68 | 173,20 | 174,82 | 1,47% | 175,00 |
| 14.02.2025 | 172,44 | 172,44 | 172,28 | 172,28 | -0,21% | 300,00 |
| 13.02.2025 | 172,46 | 172,80 | 172,46 | 172,64 | 0,47% | - |
| 12.02.2025 | 172,54 | 172,54 | 171,18 | 171,84 | -0,83% | 65,00 |
| 11.02.2025 | 174,30 | 174,30 | 173,28 | 173,28 | -0,84% | - |
| 10.02.2025 | 175,04 | 175,04 | 174,60 | 174,74 | 0,49% | 12,00 |
| 07.02.2025 | 176,22 | 176,46 | 173,58 | 173,88 | -0,87% | 450,00 |
| 06.02.2025 | 175,20 | 176,22 | 174,72 | 175,40 | 0,63% | 142,00 |
| 05.02.2025 | 173,22 | 174,30 | 173,00 | 174,30 | 0,70% | - |
| 04.02.2025 | 175,74 | 175,74 | 173,08 | 173,08 | -1,79% | 1,00 |
| 03.02.2025 | 178,12 | 178,12 | 176,10 | 176,24 | -0,18% | 28,00 |
| 31.01.2025 | 177,20 | 177,82 | 176,56 | 176,56 | -0,70% | 110,00 |
| 30.01.2025 | 173,30 | 177,80 | 173,30 | 177,80 | 2,64% | 50,00 |
| 29.01.2025 | 172,88 | 174,54 | 172,88 | 173,22 | -0,49% | 2,00 |
| 28.01.2025 | 175,04 | 179,12 | 173,00 | 174,08 | -2,17% | 130,00 |
| 24.01.2025 | 182,02 | 182,84 | 177,56 | 177,94 | -6,76% | 217,00 |
| 23.01.2025 | 189,50 | 190,84 | 189,50 | 190,84 | 1,37% | 130,00 |
| 22.01.2025 | 187,20 | 189,68 | 187,20 | 188,26 | -0,04% | 118,00 |
| 21.01.2025 | 183,32 | 188,34 | 183,32 | 188,34 | 3,75% | - |
| 20.01.2025 | 186,64 | 188,96 | 181,54 | 181,54 | -0,27% | 25,00 |
| 17.01.2025 | 182,04 | 182,04 | 182,04 | 182,04 | -5,36% | - |
| 16.01.2025 | 191,74 | 192,34 | 191,74 | 192,34 | 0,00% | 10,00 |
| 15.01.2025 | 188,68 | 192,34 | 188,68 | 192,34 | 3,19% | - |
| 14.01.2025 | 186,20 | 186,98 | 185,90 | 186,40 | -0,32% | 2,00 |
| 13.01.2025 | 185,12 | 187,00 | 185,12 | 187,00 | 1,05% | - |
| 10.01.2025 | 182,04 | 185,06 | 182,04 | 185,06 | -0,11% | - |
| 09.01.2025 | 185,36 | 185,36 | 185,26 | 185,26 | -0,12% | 3,00 |
| 08.01.2025 | 185,48 | 185,48 | 185,48 | 185,48 | -1,00% | - |
| 07.01.2025 | 184,10 | 187,36 | 184,10 | 187,36 | 1,64% | 20,00 |
| 06.01.2025 | 184,34 | 184,34 | 184,34 | 184,34 | -0,21% | - |
| 03.01.2025 | 181,66 | 184,72 | 181,66 | 184,72 | 1,71% | 105,00 |
| 02.01.2025 | 180,26 | 181,62 | 180,26 | 181,62 | -0,54% | - |
| 30.12.2024 | 182,60 | 182,60 | 182,60 | 182,60 | -0,46% | - |
| 27.12.2024 | 183,44 | 183,44 | 183,44 | 183,44 | 2,27% | - |
| 23.12.2024 | 179,36 | 179,36 | 179,36 | 179,36 | 1,18% | - |
| 22.12.2024 | 177,10 | 177,26 | 175,88 | 177,26 | -0,71% | 12,00 |
| 19.12.2024 | 178,04 | 178,52 | 175,40 | 178,52 | -0,06% | 27,00 |
| 18.12.2024 | 178,62 | 178,62 | 178,62 | 178,62 | -0,11% | - |
| 17.12.2024 | 181,02 | 181,02 | 178,82 | 178,82 | -2,17% | - |
| 13.12.2024 | 181,96 | 182,78 | 181,56 | 182,78 | -0,27% | 14,00 |
| 12.12.2024 | 181,58 | 183,28 | 180,88 | 183,28 | 0,16% | 10,00 |
| 11.12.2024 | 180,56 | 183,28 | 180,56 | 182,98 | 1,39% | - |
| 10.12.2024 | 182,62 | 182,62 | 180,48 | 180,48 | -1,58% | - |
| 09.12.2024 | 183,04 | 185,04 | 183,04 | 183,38 | 0,39% | 17,00 |
| 06.12.2024 | 182,14 | 182,66 | 182,14 | 182,66 | 0,36% | 1,00 |
| 05.12.2024 | 186,16 | 186,16 | 182,00 | 182,00 | -2,59% | - |
| 04.12.2024 | 187,38 | 188,70 | 186,02 | 186,84 | -0,33% | 138,00 |