201,150$
-2,35%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 203,85 | 204,77 | 200,28 | 201,12 | -2,37% | 5.970.371,00 |
| 14.11.2024 | 205,27 | 207,07 | 204,38 | 206,00 | 0,14% | 4.783.753,00 |
| 13.11.2024 | 211,01 | 211,85 | 205,34 | 205,72 | -3,32% | 7.921.929,00 |
| 12.11.2024 | 215,39 | 215,41 | 209,00 | 212,78 | -1,43% | 4.991.236,00 |
| 11.11.2024 | 218,01 | 219,73 | 214,33 | 215,87 | -2,01% | 6.154.795,00 |
| 08.11.2024 | 217,05 | 220,38 | 216,21 | 220,29 | 1,26% | 5.020.685,00 |
| 07.11.2024 | 215,80 | 218,25 | 215,57 | 217,54 | 1,17% | 6.020.774,00 |
| 06.11.2024 | 208,93 | 215,68 | 208,37 | 215,03 | 6,21% | 8.527.503,00 |
| 05.11.2024 | 202,07 | 205,52 | 199,72 | 202,46 | -0,59% | 5.253.150,00 |
| 04.11.2024 | 203,49 | 205,60 | 202,55 | 203,66 | -0,61% | 2.926.111,00 |
| 01.11.2024 | 203,08 | 206,72 | 203,08 | 204,92 | 0,87% | 4.208.858,00 |
| 31.10.2024 | 207,96 | 207,96 | 201,40 | 203,16 | -2,29% | 6.543.044,00 |
| 30.10.2024 | 208,00 | 210,81 | 207,75 | 207,93 | -1,62% | 4.914.038,00 |
| 29.10.2024 | 206,14 | 211,59 | 205,31 | 211,35 | 2,68% | 5.522.773,00 |
| 28.10.2024 | 206,37 | 207,31 | 205,00 | 205,83 | -0,53% | 4.409.206,00 |
| 25.10.2024 | 207,61 | 211,39 | 206,75 | 206,93 | 0,15% | 5.103.208,00 |
| 24.10.2024 | 202,82 | 206,91 | 201,21 | 206,61 | 2,41% | 9.309.285,00 |
| 23.10.2024 | 201,04 | 203,00 | 198,00 | 201,74 | 4,01% | 10.548.519,00 |
| 22.10.2024 | 193,61 | 195,30 | 192,85 | 193,97 | -0,92% | 7.910.843,00 |
| 21.10.2024 | 196,74 | 197,93 | 194,12 | 195,77 | -1,36% | 4.948.108,00 |
| 18.10.2024 | 199,48 | 199,96 | 196,74 | 198,47 | 0,09% | 4.029.545,00 |
| 17.10.2024 | 204,90 | 204,90 | 198,11 | 198,30 | -1,19% | 4.687.134,00 |
| 16.10.2024 | 201,98 | 202,10 | 199,28 | 200,69 | 0,43% | 3.311.293,00 |
| 15.10.2024 | 208,02 | 208,65 | 198,90 | 199,84 | -4,22% | 6.818.809,00 |
| 14.10.2024 | 206,14 | 208,96 | 205,64 | 208,66 | 1,73% | 3.291.630,00 |
| 11.10.2024 | 201,37 | 205,79 | 201,37 | 205,11 | 1,30% | 2.815.781,00 |
| 10.10.2024 | 201,96 | 203,36 | 200,88 | 202,47 | -1,22% | 3.649.446,00 |
| 09.10.2024 | 201,55 | 205,50 | 201,38 | 204,97 | 1,36% | 3.215.047,00 |
| 08.10.2024 | 200,98 | 203,25 | 199,24 | 202,22 | 0,48% | 6.283.806,00 |
| 07.10.2024 | 200,59 | 202,78 | 199,67 | 201,25 | -0,72% | 2.772.389,00 |
| 04.10.2024 | 206,10 | 206,36 | 201,34 | 202,71 | 0,52% | 4.093.115,00 |
| 03.10.2024 | 201,08 | 203,44 | 200,27 | 201,67 | -0,87% | 3.167.023,00 |
| 02.10.2024 | 202,91 | 205,75 | 201,71 | 203,43 | 0,91% | 4.389.444,00 |
| 01.10.2024 | 206,06 | 207,02 | 199,70 | 201,59 | -2,41% | 9.039.870,00 |
| 30.09.2024 | 206,10 | 208,70 | 204,10 | 206,57 | -1,23% | 5.459.632,00 |
| 27.09.2024 | 210,83 | 211,72 | 208,81 | 209,14 | -0,07% | 3.074.450,00 |
| 26.09.2024 | 210,32 | 210,57 | 205,06 | 209,28 | 2,06% | 4.521.278,00 |
| 25.09.2024 | 203,14 | 205,37 | 203,12 | 205,06 | 0,05% | 4.124.647,00 |
| 24.09.2024 | 206,06 | 208,42 | 204,61 | 204,96 | 0,54% | 5.573.298,00 |
| 23.09.2024 | 203,89 | 204,82 | 202,84 | 203,85 | 0,27% | 2.757.402,00 |
| 20.09.2024 | 204,38 | 205,26 | 201,08 | 203,30 | -2,06% | 14.502.852,00 |
| 19.09.2024 | 207,61 | 210,56 | 205,69 | 207,58 | 3,43% | 5.155.550,00 |
| 18.09.2024 | 202,68 | 204,97 | 199,96 | 200,70 | -0,34% | 4.262.138,00 |
| 17.09.2024 | 199,44 | 202,25 | 198,93 | 201,39 | 1,47% | 3.478.472,00 |
| 16.09.2024 | 198,72 | 199,50 | 195,99 | 198,47 | -0,73% | 3.717.845,00 |
| 13.09.2024 | 197,11 | 200,88 | 196,83 | 199,93 | 1,99% | 4.617.153,00 |
| 12.09.2024 | 201,60 | 202,00 | 194,67 | 196,03 | -3,20% | 7.202.609,00 |
| 11.09.2024 | 199,70 | 202,82 | 195,04 | 202,50 | 1,35% | 5.900.537,00 |
| 10.09.2024 | 201,17 | 201,27 | 197,03 | 199,80 | -0,71% | 4.859.354,00 |
| 09.09.2024 | 202,09 | 202,29 | 198,99 | 201,23 | 1,91% | 4.864.161,00 |
| 06.09.2024 | 201,50 | 201,87 | 196,73 | 197,45 | -2,05% | 6.314.390,00 |
| 05.09.2024 | 202,30 | 204,27 | 199,68 | 201,59 | -1,18% | 4.107.424,00 |
| 04.09.2024 | 201,62 | 205,74 | 200,29 | 204,00 | 1,08% | 4.650.377,00 |
| 03.09.2024 | 211,95 | 211,95 | 201,19 | 201,83 | -5,84% | 9.284.026,00 |
| 30.08.2024 | 212,58 | 214,66 | 211,40 | 214,34 | 1,54% | 5.861.054,00 |
| 29.08.2024 | 210,64 | 214,41 | 209,65 | 211,09 | 1,61% | 5.622.771,00 |
| 28.08.2024 | 210,63 | 211,27 | 205,97 | 207,74 | -1,40% | 3.998.131,00 |
| 27.08.2024 | 207,92 | 211,11 | 207,56 | 210,69 | 1,15% | 4.373.541,00 |
| 26.08.2024 | 209,00 | 210,01 | 207,55 | 208,30 | -0,75% | 5.806.059,00 |
| 23.08.2024 | 206,82 | 210,51 | 206,31 | 209,88 | 3,00% | 6.112.011,00 |
| 22.08.2024 | 208,46 | 209,64 | 202,80 | 203,77 | -2,21% | 6.879.862,00 |
| 21.08.2024 | 206,35 | 210,88 | 204,90 | 208,37 | 2,88% | 8.119.265,00 |
| 20.08.2024 | 200,44 | 204,45 | 198,09 | 202,54 | 0,94% | 7.111.388,00 |
| 19.08.2024 | 200,54 | 201,05 | 198,00 | 200,66 | 0,06% | 3.788.910,00 |
| 16.08.2024 | 201,93 | 202,45 | 198,18 | 200,53 | -0,76% | 4.236.423,00 |
| 15.08.2024 | 200,50 | 203,16 | 198,50 | 202,06 | 3,30% | 5.081.858,00 |
| 14.08.2024 | 197,01 | 197,38 | 193,45 | 195,61 | -0,83% | 3.072.159,00 |
| 13.08.2024 | 193,80 | 197,71 | 193,40 | 197,25 | 2,70% | 4.969.235,00 |
| 12.08.2024 | 192,45 | 193,63 | 190,78 | 192,06 | -0,08% | 5.235.891,00 |
| 09.08.2024 | 191,02 | 193,45 | 189,97 | 192,21 | -0,64% | 3.066.476,00 |
| 08.08.2024 | 187,23 | 194,01 | 185,55 | 193,44 | 5,14% | 6.180.403,00 |
| 07.08.2024 | 190,24 | 191,52 | 183,72 | 183,98 | -1,59% | 5.013.015,00 |
| 06.08.2024 | 183,52 | 190,32 | 182,60 | 186,95 | 3,18% | 6.210.869,00 |
| 05.08.2024 | 184,61 | 188,74 | 180,07 | 181,19 | -3,34% | 8.659.937,00 |
| 02.08.2024 | 187,51 | 189,62 | 186,07 | 187,46 | -3,04% | 8.050.367,00 |
| 01.08.2024 | 201,75 | 204,12 | 190,96 | 193,33 | -5,14% | 7.958.468,00 |
| 31.07.2024 | 204,46 | 204,46 | 199,49 | 203,81 | 1,40% | 7.462.408,00 |
| 30.07.2024 | 203,61 | 204,49 | 199,71 | 200,99 | -0,44% | 6.062.562,00 |
| 29.07.2024 | 203,27 | 204,13 | 200,76 | 201,88 | -0,05% | 3.392.032,00 |
| 26.07.2024 | 200,47 | 204,38 | 199,08 | 201,99 | 2,45% | 5.384.831,00 |
| 25.07.2024 | 198,28 | 201,73 | 194,12 | 197,15 | -0,57% | 9.555.415,00 |
| 24.07.2024 | 206,36 | 206,55 | 196,91 | 198,28 | -0,01% | 11.049.128,00 |
| 23.07.2024 | 200,59 | 202,98 | 197,44 | 198,29 | -3,69% | 6.083.324,00 |
| 22.07.2024 | 203,10 | 206,00 | 201,01 | 205,88 | 3,41% | 6.063.824,00 |
| 19.07.2024 | 205,36 | 206,15 | 198,74 | 199,10 | -3,29% | 4.868.045,00 |
| 18.07.2024 | 204,83 | 207,00 | 203,28 | 205,87 | 0,79% | 5.497.229,00 |
| 17.07.2024 | 205,14 | 210,84 | 204,03 | 204,26 | -1,14% | 7.792.512,00 |
| 16.07.2024 | 203,48 | 206,77 | 202,59 | 206,62 | 2,41% | 3.134.425,00 |
| 15.07.2024 | 201,86 | 203,08 | 200,83 | 201,76 | -0,05% | 3.089.498,00 |
| 12.07.2024 | 202,12 | 205,29 | 201,31 | 201,87 | 0,94% | 3.683.813,00 |
| 11.07.2024 | 203,81 | 204,00 | 199,88 | 199,99 | -1,78% | 5.587.869,00 |
| 10.07.2024 | 201,31 | 203,78 | 201,00 | 203,62 | 1,73% | 4.559.539,00 |
| 09.07.2024 | 202,40 | 202,40 | 199,08 | 200,16 | -0,65% | 3.742.464,00 |
| 08.07.2024 | 200,01 | 201,71 | 199,40 | 201,47 | 1,35% | 3.927.094,00 |
| 05.07.2024 | 200,00 | 200,15 | 197,24 | 198,79 | -0,08% | 2.888.139,00 |
| 03.07.2024 | 198,13 | 199,57 | 196,10 | 198,94 | 0,26% | 2.454.756,00 |
| 02.07.2024 | 194,99 | 199,05 | 194,45 | 198,42 | 1,96% | 4.168.677,00 |
| 01.07.2024 | 193,63 | 194,98 | 192,74 | 194,60 | 0,04% | 2.873.627,00 |
| 28.06.2024 | 194,15 | 197,89 | 193,50 | 194,53 | 0,57% | 8.860.990,00 |
| 27.06.2024 | 192,67 | 193,90 | 191,80 | 193,43 | 0,17% | 3.874.462,00 |