156,900€
-1,36%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 158,32 | 159,52 | 156,23 | 157,53 | -0,23% | 190,00 |
| 24.07.2025 | 158,50 | 160,00 | 157,25 | 157,90 | -0,18% | 3,00 |
| 23.07.2025 | 161,69 | 166,88 | 157,37 | 158,18 | -13,51% | 656,00 |
| 22.07.2025 | 180,94 | 184,86 | 179,12 | 182,89 | -0,35% | 168,00 |
| 21.07.2025 | 186,46 | 188,03 | 183,24 | 183,54 | -1,52% | 20,00 |
| 18.07.2025 | 186,60 | 188,33 | 177,14 | 186,37 | -0,20% | - |
| 17.07.2025 | 186,57 | 187,85 | 185,27 | 186,74 | 0,29% | - |
| 16.07.2025 | 187,72 | 188,78 | 180,99 | 186,20 | -1,07% | - |
| 15.07.2025 | 188,80 | 190,05 | 187,76 | 188,21 | -0,18% | 111,00 |
| 14.07.2025 | 189,06 | 189,35 | 185,86 | 188,55 | -0,39% | - |
| 11.07.2025 | 189,14 | 189,72 | 186,48 | 189,28 | 0,80% | - |
| 10.07.2025 | 184,17 | 189,23 | 183,42 | 187,78 | 1,67% | - |
| 09.07.2025 | 184,85 | 186,85 | 183,76 | 184,69 | -0,04% | - |
| 08.07.2025 | 182,03 | 187,48 | 181,43 | 184,77 | 1,46% | 60,00 |
| 07.07.2025 | 184,06 | 184,48 | 181,37 | 182,12 | -1,02% | 70,00 |
| 04.07.2025 | 182,50 | 184,57 | 166,32 | 184,00 | 0,22% | - |
| 03.07.2025 | 182,87 | 188,14 | 182,49 | 183,60 | 0,52% | 4,00 |
| 02.07.2025 | 178,94 | 183,27 | 177,35 | 182,65 | 2,23% | 27,00 |
| 01.07.2025 | 175,84 | 179,77 | 173,34 | 178,66 | 1,40% | - |
| 30.06.2025 | 177,47 | 177,70 | 175,23 | 176,19 | -0,40% | - |
| 27.06.2025 | 176,69 | 177,41 | 174,31 | 176,90 | 0,35% | - |
| 26.06.2025 | 176,01 | 177,25 | 173,70 | 176,29 | 0,04% | 15,00 |
| 25.06.2025 | 177,23 | 177,98 | 174,89 | 176,22 | -0,58% | 200,00 |
| 24.06.2025 | 175,39 | 177,42 | 174,89 | 177,24 | 1,90% | - |
| 23.06.2025 | 171,02 | 175,31 | 171,02 | 173,94 | 1,04% | 20,00 |
| 20.06.2025 | 171,53 | 174,96 | 170,41 | 172,15 | 0,19% | - |
| 19.06.2025 | 172,78 | 175,10 | 170,41 | 171,83 | -0,60% | 266,00 |
| 18.06.2025 | 171,98 | 174,33 | 171,82 | 172,86 | 0,47% | - |
| 17.06.2025 | 172,23 | 173,87 | 170,29 | 172,05 | -0,23% | - |
| 16.06.2025 | 168,99 | 172,84 | 168,35 | 172,44 | 2,12% | - |
| 13.06.2025 | 171,69 | 172,19 | 168,39 | 168,86 | -2,11% | - |
| 12.06.2025 | 173,25 | 173,81 | 170,79 | 172,50 | -0,84% | - |
| 11.06.2025 | 176,80 | 177,47 | 172,48 | 173,97 | -1,76% | 67,00 |
| 10.06.2025 | 174,97 | 177,83 | 173,60 | 177,08 | 1,59% | - |
| 09.06.2025 | 168,07 | 175,39 | 166,34 | 174,31 | 3,25% | - |
| 06.06.2025 | 167,93 | 171,16 | 167,00 | 168,82 | 1,34% | - |
| 05.06.2025 | 166,64 | 170,14 | 165,47 | 166,58 | -0,35% | - |
| 04.06.2025 | 165,52 | 168,45 | 164,26 | 167,17 | 1,04% | 25,00 |
| 03.06.2025 | 161,06 | 165,78 | 158,58 | 165,45 | 2,80% | - |
| 02.06.2025 | 160,12 | 161,51 | 157,62 | 160,94 | -0,01% | 32,00 |
| 30.05.2025 | 163,89 | 164,82 | 158,47 | 160,96 | -1,10% | - |
| 29.05.2025 | 166,02 | 167,27 | 160,89 | 162,75 | -0,26% | 63,00 |
| 28.05.2025 | 162,18 | 164,50 | 159,80 | 163,17 | 0,92% | - |
| 27.05.2025 | 157,07 | 161,78 | 156,38 | 161,68 | 1,03% | - |
| 26.05.2025 | 155,28 | 161,13 | 154,96 | 160,03 | 3,13% | - |
| 23.05.2025 | 158,97 | 160,59 | 153,22 | 155,18 | -2,85% | - |
| 22.05.2025 | 163,40 | 166,85 | 159,60 | 159,74 | -2,51% | 56,00 |
| 21.05.2025 | 166,09 | 167,43 | 163,05 | 163,85 | -2,07% | 10,00 |
| 20.05.2025 | 166,99 | 169,39 | 164,36 | 167,31 | -0,16% | 100,00 |
| 19.05.2025 | 168,00 | 168,39 | 163,91 | 167,57 | -0,87% | - |
| 16.05.2025 | 167,39 | 170,87 | 163,33 | 169,04 | 0,64% | 2,00 |
| 15.05.2025 | 167,07 | 169,79 | 165,40 | 167,96 | 0,16% | 20,00 |
| 14.05.2025 | 168,43 | 169,63 | 165,10 | 167,70 | -0,24% | 45,00 |
| 13.05.2025 | 167,85 | 169,82 | 166,31 | 168,10 | -0,43% | - |
| 12.05.2025 | 156,07 | 170,50 | 156,07 | 168,83 | 10,34% | 97,00 |
| 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 |