194,998$
0,01%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 194,66 | 196,40 | 193,88 | 194,98 | 0,00% | - |
| 16.05.2024 | 192,60 | 195,87 | 192,59 | 194,97 | -0,29% | 5.371.803,00 |
| 15.05.2024 | 192,58 | 195,61 | 191,89 | 195,53 | 2,30% | 5.936.831,00 |
| 14.05.2024 | 187,44 | 191,46 | 187,10 | 191,13 | 1,76% | 4.917.533,00 |
| 13.05.2024 | 187,00 | 188,38 | 186,67 | 187,82 | 0,41% | 3.686.290,00 |
| 10.05.2024 | 185,88 | 187,35 | 185,73 | 187,05 | 0,93% | 5.606.758,00 |
| 09.05.2024 | 184,00 | 185,75 | 183,66 | 185,32 | 0,74% | 5.843.369,00 |
| 08.05.2024 | 181,76 | 184,07 | 181,49 | 183,95 | 0,76% | 4.220.877,00 |
| 07.05.2024 | 181,87 | 183,59 | 181,66 | 182,57 | 0,42% | 5.152.889,00 |
| 06.05.2024 | 179,90 | 181,89 | 179,27 | 181,81 | 1,62% | 4.127.444,00 |
| 03.05.2024 | 177,49 | 179,68 | 177,43 | 178,91 | 1,77% | 4.545.090,00 |
| 02.05.2024 | 179,81 | 179,81 | 173,65 | 175,80 | 0,34% | 4.838.314,00 |
| 01.05.2024 | 175,84 | 178,71 | 174,40 | 175,20 | -0,69% | 7.167.749,00 |
| 30.04.2024 | 178,42 | 179,24 | 176,31 | 176,42 | -1,60% | 6.444.290,00 |
| 29.04.2024 | 177,48 | 179,79 | 177,31 | 179,29 | 1,02% | 4.191.467,00 |
| 26.04.2024 | 175,25 | 178,30 | 175,00 | 177,48 | 1,27% | 5.401.860,00 |
| 25.04.2024 | 176,07 | 177,05 | 172,26 | 175,25 | 0,25% | 9.130.782,00 |
| 24.04.2024 | 178,23 | 179,49 | 173,61 | 174,81 | 5,64% | 13.965.891,00 |
| 23.04.2024 | 163,04 | 166,90 | 162,46 | 165,47 | 1,25% | 6.833.629,00 |
| 22.04.2024 | 160,26 | 164,14 | 160,05 | 163,43 | 2,35% | 5.942.368,00 |
| 19.04.2024 | 163,08 | 164,42 | 159,11 | 159,68 | -2,41% | 10.497.553,00 |
| 18.04.2024 | 163,68 | 164,68 | 161,55 | 163,62 | -1,26% | 5.605.636,00 |
| 17.04.2024 | 168,38 | 168,98 | 165,52 | 165,70 | -1,13% | 4.565.125,00 |
| 16.04.2024 | 167,48 | 168,52 | 166,82 | 167,59 | 0,75% | 3.389.021,00 |
| 15.04.2024 | 168,29 | 169,34 | 165,32 | 166,34 | 0,01% | 4.739.475,00 |
| 12.04.2024 | 168,42 | 169,43 | 165,77 | 166,33 | -2,84% | 5.473.566,00 |
| 11.04.2024 | 169,90 | 171,85 | 168,13 | 171,20 | 1,38% | 4.352.053,00 |
| 10.04.2024 | 169,87 | 170,41 | 167,90 | 168,87 | -2,65% | 5.662.835,00 |
| 09.04.2024 | 171,00 | 173,50 | 170,13 | 173,46 | 2,34% | 4.830.902,00 |
| 08.04.2024 | 167,61 | 170,29 | 167,26 | 169,49 | 1,19% | 3.154.031,00 |
| 05.04.2024 | 168,57 | 169,25 | 167,14 | 167,50 | -0,55% | 5.012.314,00 |
| 04.04.2024 | 171,77 | 173,00 | 168,10 | 168,43 | -1,12% | 7.491.331,00 |
| 03.04.2024 | 169,58 | 170,89 | 167,89 | 170,33 | -0,02% | 3.295.848,00 |
| 02.04.2024 | 172,35 | 172,35 | 169,60 | 170,36 | -1,62% | 3.304.454,00 |
| 01.04.2024 | 174,12 | 175,91 | 172,86 | 173,17 | -0,60% | 2.303.229,00 |
| 28.03.2024 | 173,48 | 175,85 | 173,33 | 174,21 | 0,78% | 4.417.751,00 |
| 27.03.2024 | 169,00 | 172,92 | 168,83 | 172,87 | 2,95% | 4.272.356,00 |
| 26.03.2024 | 171,44 | 171,86 | 167,51 | 167,91 | -1,72% | 5.898.325,00 |
| 25.03.2024 | 170,83 | 172,33 | 170,61 | 170,85 | -0,95% | 3.298.599,00 |
| 22.03.2024 | 171,73 | 173,73 | 171,26 | 172,48 | -0,06% | 4.177.222,00 |
| 21.03.2024 | 172,83 | 174,79 | 171,72 | 172,59 | 1,54% | 4.371.638,00 |
| 20.03.2024 | 167,08 | 170,14 | 166,27 | 169,98 | 1,93% | 4.404.623,00 |
| 19.03.2024 | 167,68 | 168,31 | 165,98 | 166,76 | -1,45% | 5.640.195,00 |
| 18.03.2024 | 174,54 | 174,79 | 169,06 | 169,21 | -1,92% | 5.213.780,00 |
| 15.03.2024 | 169,60 | 173,02 | 168,69 | 172,52 | 0,81% | 19.078.800,00 |
| 14.03.2024 | 173,31 | 173,63 | 169,80 | 171,14 | -0,89% | 5.028.425,00 |
| 13.03.2024 | 173,89 | 174,29 | 171,21 | 172,68 | -1,21% | 5.199.464,00 |
| 12.03.2024 | 175,99 | 176,35 | 173,23 | 174,80 | 0,35% | 5.802.633,00 |
| 11.03.2024 | 172,28 | 174,28 | 171,53 | 174,19 | 1,10% | 4.207.280,00 |
| 08.03.2024 | 175,46 | 175,58 | 172,27 | 172,30 | -1,69% | 5.632.577,00 |
| 07.03.2024 | 172,28 | 177,75 | 172,28 | 175,27 | 1,98% | 5.980.433,00 |
| 06.03.2024 | 173,11 | 175,79 | 170,68 | 171,87 | 0,72% | 6.312.914,00 |
| 05.03.2024 | 171,36 | 172,72 | 169,27 | 170,64 | -1,04% | 6.215.628,00 |
| 04.03.2024 | 172,50 | 173,05 | 170,86 | 172,43 | 0,81% | 4.401.620,00 |
| 01.03.2024 | 167,55 | 172,09 | 167,32 | 171,05 | 2,27% | 5.233.691,00 |
| 29.02.2024 | 164,90 | 167,91 | 164,28 | 167,26 | 2,59% | 7.267.203,00 |
| 28.02.2024 | 163,50 | 163,88 | 162,38 | 163,04 | -1,15% | 2.932.981,00 |
| 27.02.2024 | 164,58 | 165,66 | 164,25 | 164,94 | 0,39% | 2.886.598,00 |
| 26.02.2024 | 164,62 | 165,51 | 163,77 | 164,30 | 0,37% | 5.251.308,00 |
| 23.02.2024 | 165,83 | 166,00 | 163,63 | 163,69 | -1,05% | 3.479.112,00 |
| 22.02.2024 | 164,90 | 166,12 | 163,49 | 165,43 | 0,82% | 5.041.241,00 |
| 21.02.2024 | 162,52 | 164,12 | 161,50 | 164,08 | 0,82% | 4.533.892,00 |
| 20.02.2024 | 159,37 | 162,91 | 159,26 | 162,74 | 1,47% | 5.406.180,00 |
| 16.02.2024 | 160,35 | 162,15 | 159,43 | 160,38 | -0,21% | 3.167.711,00 |
| 15.02.2024 | 158,90 | 161,27 | 158,90 | 160,71 | 1,82% | 3.725.291,00 |
| 14.02.2024 | 157,85 | 159,04 | 156,58 | 157,83 | 0,59% | 4.527.974,00 |
| 13.02.2024 | 158,26 | 159,42 | 155,46 | 156,90 | -2,60% | 5.358.099,00 |
| 12.02.2024 | 162,40 | 162,84 | 161,05 | 161,09 | -0,81% | 3.853.010,00 |
| 09.02.2024 | 161,28 | 162,48 | 160,63 | 162,40 | 1,37% | 3.919.501,00 |
| 08.02.2024 | 159,31 | 161,06 | 158,78 | 160,21 | 0,91% | 3.487.727,00 |
| 07.02.2024 | 159,93 | 160,29 | 158,23 | 158,77 | 0,25% | 4.627.927,00 |
| 06.02.2024 | 159,17 | 159,70 | 157,33 | 158,37 | -0,33% | 4.140.045,00 |
| 05.02.2024 | 159,99 | 159,99 | 157,59 | 158,90 | -0,19% | 4.190.141,00 |
| 02.02.2024 | 158,38 | 159,80 | 157,77 | 159,20 | -0,30% | 4.922.637,00 |
| 01.02.2024 | 159,22 | 159,87 | 156,66 | 159,68 | -0,27% | 6.542.100,00 |
| 31.01.2024 | 160,41 | 163,17 | 159,32 | 160,12 | -1,19% | 8.665.418,00 |
| 30.01.2024 | 162,90 | 163,78 | 161,54 | 162,05 | -2,40% | 4.897.565,00 |
| 29.01.2024 | 164,08 | 166,32 | 163,43 | 166,04 | 1,19% | 6.076.587,00 |
| 26.01.2024 | 166,20 | 166,20 | 163,28 | 164,09 | -1,98% | 8.800.892,00 |
| 25.01.2024 | 171,06 | 171,53 | 166,83 | 167,41 | -1,57% | 7.088.245,00 |
| 24.01.2024 | 171,29 | 172,90 | 168,54 | 170,08 | -2,44% | 15.100.358,00 |
| 23.01.2024 | 174,84 | 176,57 | 174,26 | 174,34 | -0,28% | 9.459.441,00 |
| 22.01.2024 | 174,00 | 176,65 | 173,62 | 174,83 | 0,68% | 6.850.732,00 |
| 19.01.2024 | 170,90 | 175,16 | 170,24 | 173,65 | 4,04% | 13.345.823,00 |
| 18.01.2024 | 164,67 | 167,38 | 163,18 | 166,91 | 2,76% | 6.583.726,00 |
| 17.01.2024 | 162,56 | 162,92 | 160,29 | 162,42 | -0,89% | 4.079.212,00 |
| 16.01.2024 | 164,40 | 165,48 | 162,60 | 163,88 | -0,60% | 6.682.863,00 |
| 12.01.2024 | 166,66 | 167,21 | 163,89 | 164,87 | -0,46% | 4.205.204,00 |
| 11.01.2024 | 167,16 | 167,88 | 165,03 | 165,64 | -0,99% | 5.635.776,00 |
| 10.01.2024 | 168,50 | 168,52 | 165,11 | 167,30 | -0,81% | 4.045.246,00 |
| 09.01.2024 | 166,00 | 170,52 | 166,00 | 168,66 | 0,07% | 5.018.646,00 |
| 08.01.2024 | 165,43 | 168,67 | 164,60 | 168,54 | 2,08% | 5.717.461,00 |
| 05.01.2024 | 164,90 | 166,23 | 164,15 | 165,10 | 0,36% | 3.087.213,00 |
| 04.01.2024 | 162,50 | 165,71 | 162,40 | 164,51 | -1,34% | 6.445.742,00 |
| 03.01.2024 | 167,99 | 168,50 | 166,21 | 166,74 | -1,51% | 5.874.964,00 |
| 02.01.2024 | 168,85 | 169,93 | 167,41 | 169,30 | -0,68% | 5.652.458,00 |
| 29.12.2023 | 171,54 | 171,70 | 169,92 | 170,46 | -0,73% | 2.920.688,00 |
| 28.12.2023 | 172,00 | 172,31 | 170,71 | 171,72 | 0,29% | 3.023.027,00 |
| 27.12.2023 | 171,22 | 171,62 | 170,33 | 171,23 | 0,25% | 3.264.990,00 |
| 26.12.2023 | 168,94 | 171,53 | 168,45 | 170,81 | 1,53% | 3.202.291,00 |