261,866$
1,33%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 256,56 | 261,02 | 255,50 | 258,44 | 1,82% | 4.244.015,00 |
| 03.09.2026 | 252,08 | 254,57 | 248,13 | 253,83 | -0,38% | 4.301.498,00 |
| 02.09.2026 | 253,34 | 258,04 | 251,05 | 254,80 | 0,58% | 3.879.937,00 |
| 01.09.2026 | 256,19 | 257,62 | 250,43 | 253,34 | -2,90% | 7.216.147,00 |
| 31.08.2026 | 261,25 | 262,38 | 259,96 | 260,91 | 0,88% | 5.760.135,00 |
| 28.08.2026 | 265,24 | 267,43 | 255,97 | 258,64 | -2,96% | 5.861.229,00 |
| 27.08.2026 | 262,60 | 267,48 | 261,10 | 266,54 | 1,82% | 5.604.704,00 |
| 26.08.2026 | 260,50 | 263,20 | 259,49 | 261,77 | 0,66% | 3.796.597,00 |
| 25.08.2026 | 262,78 | 262,78 | 256,97 | 260,05 | 0,43% | 4.259.346,00 |
| 24.08.2026 | 262,52 | 263,33 | 255,18 | 258,94 | -2,05% | 6.610.822,00 |
| 21.08.2026 | 269,79 | 269,79 | 261,63 | 264,36 | -0,47% | 5.514.336,00 |
| 20.08.2026 | 267,53 | 270,50 | 264,76 | 265,60 | -0,69% | 5.277.632,00 |
| 19.08.2026 | 274,10 | 277,37 | 266,39 | 267,45 | -1,76% | 6.742.809,00 |
| 18.08.2026 | 276,08 | 278,99 | 268,67 | 272,24 | -3,77% | 7.931.746,00 |
| 17.08.2026 | 280,00 | 286,21 | 279,00 | 282,91 | 1,19% | 5.993.737,00 |
| 14.08.2026 | 273,48 | 280,27 | 272,51 | 279,58 | 2,25% | 4.762.640,00 |
| 13.08.2026 | 277,16 | 279,97 | 272,78 | 273,43 | -1,14% | 5.327.693,00 |
| 12.08.2026 | 289,59 | 289,62 | 276,36 | 276,59 | -1,65% | 5.904.607,00 |
| 11.08.2026 | 284,82 | 285,89 | 278,61 | 281,24 | 0,29% | 4.470.063,00 |
| 10.08.2026 | 288,07 | 288,76 | 280,16 | 280,44 | -1,97% | 4.211.149,00 |
| 07.08.2026 | 283,74 | 286,17 | 280,97 | 286,08 | 2,76% | 7.713.951,00 |
| 06.08.2026 | 274,62 | 283,30 | 272,65 | 278,40 | 0,24% | 4.795.454,00 |
| 05.08.2026 | 280,90 | 284,13 | 276,50 | 277,72 | -2,08% | 5.414.404,00 |
| 04.08.2026 | 277,49 | 285,58 | 275,12 | 283,63 | 5,42% | 8.978.751,00 |
| 03.08.2026 | 272,83 | 273,34 | 264,74 | 269,04 | -2,43% | 8.017.298,00 |
| 31.07.2026 | 284,06 | 285,11 | 273,59 | 275,74 | -1,08% | 8.835.519,00 |
| 30.07.2026 | 276,82 | 283,58 | 274,35 | 278,76 | 2,75% | 9.242.183,00 |
| 29.07.2026 | 278,58 | 281,62 | 268,76 | 271,30 | -2,08% | 10.216.272,00 |
| 28.07.2026 | 275,45 | 282,81 | 273,45 | 277,07 | -0,84% | 11.160.385,00 |
| 27.07.2026 | 281,79 | 284,33 | 273,67 | 279,41 | -0,06% | 9.074.071,00 |
| 24.07.2026 | 281,11 | 283,89 | 276,30 | 279,58 | -1,90% | 8.270.018,00 |
| 23.07.2026 | 277,30 | 288,33 | 274,10 | 284,99 | -3,13% | 11.742.757,00 |
| 22.07.2026 | 285,21 | 296,25 | 285,21 | 294,19 | 0,99% | 10.747.269,00 |
| 21.07.2026 | 296,11 | 297,58 | 290,07 | 291,30 | 2,55% | 10.204.164,00 |
| 20.07.2026 | 288,31 | 292,69 | 283,49 | 284,07 | 0,02% | 5.206.927,00 |
| 17.07.2026 | 282,89 | 289,25 | 279,23 | 284,02 | -2,47% | 7.654.976,00 |
| 16.07.2026 | 293,51 | 294,76 | 288,50 | 291,22 | -3,31% | 7.151.297,00 |
| 15.07.2026 | 312,01 | 312,01 | 295,51 | 301,19 | -1,43% | 6.393.078,00 |
| 14.07.2026 | 309,02 | 310,57 | 301,89 | 305,55 | 2,34% | 5.836.782,00 |
| 13.07.2026 | 308,52 | 308,52 | 296,81 | 298,57 | -4,14% | 7.559.504,00 |
| 10.07.2026 | 304,20 | 312,92 | 303,40 | 311,46 | 0,95% | 4.141.905,00 |
| 09.07.2026 | 309,85 | 315,34 | 305,41 | 308,53 | 2,39% | 6.228.704,00 |
| 08.07.2026 | 288,00 | 307,43 | 288,00 | 301,32 | 2,73% | 6.535.426,00 |
| 07.07.2026 | 292,68 | 296,38 | 285,39 | 293,30 | -3,36% | 8.287.420,00 |
| 06.07.2026 | 299,66 | 306,02 | 299,24 | 303,50 | 3,56% | 6.726.393,00 |
| 02.07.2026 | 299,98 | 305,27 | 288,62 | 293,08 | -1,79% | 9.767.619,00 |
| 01.07.2026 | 294,10 | 303,30 | 293,07 | 298,41 | 0,11% | 8.737.132,00 |
| 30.06.2026 | 286,23 | 300,23 | 286,23 | 298,07 | 4,41% | 10.944.263,00 |
| 29.06.2026 | 280,33 | 290,27 | 275,78 | 285,48 | 0,02% | 12.982.628,00 |
| 26.06.2026 | 302,46 | 305,00 | 279,55 | 285,42 | -8,46% | 29.822.648,00 |
| 25.06.2026 | 315,70 | 316,59 | 305,00 | 311,81 | 2,87% | 8.784.671,00 |
| 24.06.2026 | 303,13 | 307,82 | 300,07 | 303,11 | -0,41% | 8.761.604,00 |
| 23.06.2026 | 313,91 | 316,26 | 301,08 | 304,36 | -8,40% | 10.814.271,00 |
| 22.06.2026 | 328,00 | 334,03 | 326,04 | 332,28 | 3,61% | 8.954.612,00 |
| 19.06.2026 | 319,61 | 323,09 | 319,61 | 320,71 | -0,67% | - |
| 18.06.2026 | 313,11 | 323,60 | 311,56 | 322,86 | 6,95% | 21.929.631,00 |
| 17.06.2026 | 307,12 | 311,73 | 299,24 | 301,88 | -1,25% | 7.098.292,00 |
| 16.06.2026 | 311,56 | 319,22 | 305,49 | 305,71 | -2,44% | 7.706.745,00 |
| 15.06.2026 | 310,11 | 315,86 | 307,87 | 313,34 | 4,06% | 7.459.210,00 |
| 12.06.2026 | 298,99 | 303,03 | 295,85 | 301,12 | 1,35% | 5.368.529,00 |
| 11.06.2026 | 289,89 | 298,68 | 285,79 | 297,10 | 5,35% | 9.862.723,00 |
| 10.06.2026 | 285,82 | 292,58 | 281,84 | 282,01 | -2,29% | 7.325.367,00 |
| 09.06.2026 | 297,84 | 298,03 | 273,88 | 288,63 | -0,78% | 8.920.639,00 |
| 08.06.2026 | 293,73 | 295,58 | 287,53 | 290,90 | 2,05% | 7.791.068,00 |
| 05.06.2026 | 298,72 | 298,81 | 284,18 | 285,06 | -6,65% | 11.937.353,00 |
| 04.06.2026 | 305,53 | 310,72 | 303,30 | 305,37 | -1,04% | 7.924.370,00 |
| 03.06.2026 | 308,64 | 312,76 | 301,64 | 308,59 | 0,15% | 6.730.073,00 |
| 02.06.2026 | 301,26 | 308,40 | 298,98 | 308,12 | 5,09% | 11.136.827,00 |
| 01.06.2026 | 297,38 | 302,00 | 289,93 | 293,20 | -4,08% | 9.623.146,00 |
| 29.05.2026 | 316,48 | 319,00 | 303,77 | 305,68 | -3,25% | 16.786.667,00 |
| 28.05.2026 | 320,16 | 321,29 | 313,11 | 315,95 | -0,47% | 5.887.717,00 |
| 27.05.2026 | 331,45 | 331,51 | 313,18 | 317,45 | -2,29% | 6.745.241,00 |
| 26.05.2026 | 318,43 | 326,42 | 315,35 | 324,89 | 5,07% | 8.482.269,00 |
| 22.05.2026 | 305,40 | 315,57 | 303,00 | 309,21 | 3,63% | 7.130.188,00 |
| 21.05.2026 | 300,89 | 303,07 | 294,78 | 298,39 | -2,13% | 5.663.737,00 |
| 20.05.2026 | 305,22 | 305,74 | 298,95 | 304,88 | 0,85% | 7.660.658,00 |
| 19.05.2026 | 292,61 | 305,50 | 291,95 | 302,31 | 0,57% | 7.296.899,00 |
| 18.05.2026 | 308,55 | 309,19 | 295,46 | 300,60 | -0,70% | 6.513.140,00 |
| 15.05.2026 | 302,69 | 307,56 | 297,80 | 302,73 | -1,77% | 6.661.647,00 |
| 14.05.2026 | 306,67 | 310,29 | 303,50 | 308,17 | 0,60% | 5.767.807,00 |
| 13.05.2026 | 302,74 | 309,32 | 301,92 | 306,34 | 3,78% | 7.546.495,00 |
| 12.05.2026 | 296,27 | 296,30 | 287,63 | 295,17 | -0,87% | 6.430.959,00 |
| 11.05.2026 | 291,29 | 298,18 | 289,00 | 297,76 | 3,46% | 9.347.276,00 |
| 08.05.2026 | 292,49 | 292,50 | 286,38 | 287,80 | 0,90% | 8.881.504,00 |
| 07.05.2026 | 286,29 | 287,66 | 281,00 | 285,24 | -1,45% | 7.017.919,00 |
| 06.05.2026 | 279,05 | 292,64 | 279,05 | 289,44 | 3,00% | 10.183.231,00 |
| 05.05.2026 | 280,50 | 282,50 | 275,58 | 281,00 | 0,04% | 7.295.169,00 |
| 04.05.2026 | 283,69 | 283,79 | 276,64 | 280,89 | -0,05% | 5.525.748,00 |
| 01.05.2026 | 280,10 | 281,87 | 276,54 | 281,02 | -0,02% | 4.494.294,00 |
| 30.04.2026 | 270,23 | 281,92 | 266,34 | 281,08 | 4,41% | 11.066.699,00 |
| 29.04.2026 | 269,63 | 272,44 | 267,56 | 269,22 | 1,59% | 7.821.433,00 |
| 28.04.2026 | 267,49 | 270,69 | 264,23 | 265,00 | -1,67% | 8.369.429,00 |
| 27.04.2026 | 276,17 | 277,02 | 267,63 | 269,50 | -2,76% | 9.962.692,00 |
| 24.04.2026 | 287,83 | 287,83 | 272,01 | 277,14 | -1,80% | 13.943.554,00 |
| 23.04.2026 | 260,50 | 284,12 | 259,31 | 282,23 | 19,43% | 25.659.066,00 |
| 22.04.2026 | 236,41 | 238,80 | 234,49 | 236,31 | 1,36% | 11.463.136,00 |
| 21.04.2026 | 234,50 | 236,00 | 230,64 | 233,15 | -0,24% | 6.833.327,00 |
| 20.04.2026 | 232,57 | 233,97 | 230,02 | 233,70 | 1,69% | 6.123.287,00 |
| 17.04.2026 | 228,26 | 230,53 | 224,67 | 229,82 | 3,01% | 7.091.684,00 |
| 16.04.2026 | 216,72 | 224,02 | 216,72 | 223,10 | 3,15% | 6.709.030,00 |