172,500$
4,14%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 170,07 | 172,60 | 169,61 | 172,27 | 4,00% | 8.655.154,00 |
| 08.05.2025 | 166,92 | 168,43 | 164,64 | 165,64 | 0,52% | 4.911.009,00 |
| 07.05.2025 | 162,33 | 165,52 | 161,90 | 164,79 | 2,30% | 5.190.416,00 |
| 06.05.2025 | 160,31 | 162,01 | 159,11 | 161,09 | -0,82% | 4.298.262,00 |
| 05.05.2025 | 162,43 | 164,10 | 161,11 | 162,42 | -1,27% | 4.617.833,00 |
| 02.05.2025 | 161,74 | 166,35 | 161,08 | 164,51 | 3,95% | 7.642.694,00 |
| 01.05.2025 | 160,84 | 162,07 | 158,06 | 158,26 | -1,12% | 5.982.264,00 |
| 30.04.2025 | 156,37 | 160,63 | 154,90 | 160,05 | -0,45% | 5.938.590,00 |
| 29.04.2025 | 159,49 | 162,35 | 158,75 | 160,77 | -1,03% | 6.415.534,00 |
| 28.04.2025 | 163,35 | 163,55 | 159,72 | 162,44 | -0,26% | 5.139.651,00 |
| 25.04.2025 | 161,84 | 163,70 | 160,52 | 162,86 | 0,45% | 8.383.294,00 |
| 24.04.2025 | 164,63 | 165,00 | 158,42 | 162,13 | 6,56% | 18.554.720,00 |
| 23.04.2025 | 153,17 | 155,34 | 151,27 | 152,15 | 3,67% | 13.619.884,00 |
| 22.04.2025 | 145,87 | 148,24 | 145,08 | 146,76 | 0,79% | 8.854.797,00 |
| 21.04.2025 | 145,46 | 146,74 | 142,64 | 145,61 | -1,91% | 8.202.952,00 |
| 17.04.2025 | 147,32 | 150,19 | 145,92 | 148,44 | 1,29% | 5.739.221,00 |
| 16.04.2025 | 147,23 | 149,73 | 142,56 | 146,55 | -3,06% | 10.498.820,00 |
| 15.04.2025 | 151,41 | 152,70 | 149,85 | 151,18 | 0,13% | 6.416.011,00 |
| 14.04.2025 | 151,04 | 153,59 | 149,14 | 150,98 | 2,29% | 10.346.025,00 |
| 11.04.2025 | 144,00 | 149,88 | 139,95 | 147,60 | -5,75% | 21.113.263,00 |
| 10.04.2025 | 160,79 | 162,93 | 150,02 | 156,60 | -7,61% | 16.019.477,00 |
| 09.04.2025 | 145,17 | 172,82 | 144,25 | 169,50 | 16,09% | 21.578.517,00 |
| 08.04.2025 | 156,75 | 159,03 | 143,31 | 146,01 | -5,19% | 13.902.764,00 |
| 07.04.2025 | 150,91 | 162,90 | 145,20 | 154,00 | 1,72% | 18.337.228,00 |
| 04.04.2025 | 159,66 | 161,07 | 150,96 | 151,39 | -7,80% | 14.976.911,00 |
| 03.04.2025 | 171,84 | 174,19 | 164,00 | 164,20 | -7,85% | 11.895.322,00 |
| 02.04.2025 | 175,82 | 179,93 | 175,19 | 178,19 | 0,11% | 4.368.888,00 |
| 01.04.2025 | 179,28 | 179,56 | 174,27 | 177,99 | -0,95% | 5.965.394,00 |
| 31.03.2025 | 175,42 | 180,20 | 173,96 | 179,70 | 1,91% | 9.222.896,00 |
| 28.03.2025 | 179,66 | 180,73 | 175,58 | 176,33 | -2,45% | 5.490.695,00 |
| 27.03.2025 | 183,02 | 183,02 | 177,52 | 180,76 | -2,02% | 5.035.891,00 |
| 26.03.2025 | 184,26 | 186,01 | 183,28 | 184,49 | 0,28% | 5.816.621,00 |
| 25.03.2025 | 184,49 | 186,84 | 183,55 | 183,97 | -0,83% | 4.357.411,00 |
| 24.03.2025 | 182,95 | 187,48 | 182,53 | 185,51 | 3,64% | 5.694.983,00 |
| 21.03.2025 | 178,53 | 179,84 | 177,04 | 179,00 | -0,93% | 11.822.921,00 |
| 20.03.2025 | 179,41 | 181,81 | 178,50 | 180,68 | -0,58% | 4.980.005,00 |
| 19.03.2025 | 179,67 | 183,66 | 178,71 | 181,74 | 1,28% | 5.674.960,00 |
| 18.03.2025 | 179,70 | 179,77 | 177,61 | 179,45 | -0,30% | 4.077.661,00 |
| 17.03.2025 | 176,10 | 181,29 | 175,97 | 179,99 | 2,02% | 4.940.378,00 |
| 14.03.2025 | 175,60 | 176,86 | 175,07 | 176,42 | 1,62% | 4.927.858,00 |
| 13.03.2025 | 175,08 | 176,97 | 172,09 | 173,60 | -1,20% | 5.277.248,00 |
| 12.03.2025 | 178,25 | 179,62 | 174,75 | 175,70 | -0,92% | 5.436.080,00 |
| 11.03.2025 | 188,11 | 188,33 | 176,91 | 177,34 | -4,91% | 7.981.381,00 |
| 10.03.2025 | 187,62 | 189,47 | 183,41 | 186,49 | -2,12% | 9.161.429,00 |
| 07.03.2025 | 189,26 | 191,27 | 185,72 | 190,52 | 0,62% | 7.706.750,00 |
| 06.03.2025 | 191,76 | 193,92 | 188,50 | 189,34 | -3,19% | 7.120.192,00 |
| 05.03.2025 | 195,22 | 197,00 | 190,76 | 195,57 | 0,37% | 5.484.440,00 |
| 04.03.2025 | 196,37 | 198,93 | 193,02 | 194,84 | 0,23% | 7.159.214,00 |
| 03.03.2025 | 199,01 | 200,25 | 193,59 | 194,39 | -0,82% | 6.141.348,00 |
| 28.02.2025 | 193,29 | 196,25 | 191,49 | 195,99 | 2,45% | 9.024.479,00 |
| 27.02.2025 | 197,50 | 198,13 | 191,15 | 191,30 | -3,50% | 7.761.733,00 |
| 26.02.2025 | 199,98 | 200,03 | 195,78 | 198,24 | -0,87% | 5.611.621,00 |
| 25.02.2025 | 201,47 | 202,59 | 198,44 | 199,98 | -0,38% | 7.441.744,00 |
| 24.02.2025 | 202,14 | 205,41 | 200,35 | 200,74 | -0,62% | 7.675.911,00 |
| 21.02.2025 | 204,66 | 205,75 | 201,31 | 202,00 | -0,96% | 7.349.967,00 |
| 20.02.2025 | 199,32 | 204,26 | 197,91 | 203,96 | 3,89% | 9.190.072,00 |
| 19.02.2025 | 189,74 | 197,96 | 188,73 | 196,32 | 5,29% | 8.438.293,00 |
| 18.02.2025 | 182,66 | 187,16 | 182,66 | 186,46 | 1,87% | 4.578.699,00 |
| 14.02.2025 | 181,51 | 184,72 | 181,05 | 183,03 | 1,23% | 4.137.856,00 |
| 13.02.2025 | 179,15 | 182,30 | 178,61 | 180,80 | 0,45% | 3.737.327,00 |
| 12.02.2025 | 177,48 | 180,44 | 176,76 | 179,99 | 0,41% | 5.364.333,00 |
| 11.02.2025 | 179,35 | 181,93 | 179,00 | 179,25 | -0,59% | 3.795.510,00 |
| 10.02.2025 | 181,35 | 181,57 | 179,10 | 180,31 | 0,17% | 3.827.111,00 |
| 07.02.2025 | 183,28 | 183,41 | 179,28 | 180,00 | -1,79% | 5.380.748,00 |
| 06.02.2025 | 181,27 | 183,64 | 180,34 | 183,28 | 0,93% | 5.089.763,00 |
| 05.02.2025 | 179,51 | 181,80 | 177,69 | 181,59 | 0,57% | 5.941.191,00 |
| 04.02.2025 | 180,02 | 183,05 | 179,55 | 180,56 | -0,21% | 5.785.747,00 |
| 03.02.2025 | 183,03 | 183,31 | 178,40 | 180,94 | -1,99% | 6.311.486,00 |
| 31.01.2025 | 183,78 | 189,03 | 183,08 | 184,61 | -0,36% | 6.333.861,00 |
| 30.01.2025 | 180,50 | 185,87 | 180,27 | 185,27 | 2,77% | 5.807.093,00 |
| 29.01.2025 | 181,02 | 181,67 | 179,61 | 180,27 | -0,17% | 4.183.838,00 |
| 28.01.2025 | 185,53 | 185,65 | 180,35 | 180,57 | -3,45% | 8.720.254,00 |
| 27.01.2025 | 185,75 | 190,09 | 183,70 | 187,03 | 0,81% | 11.771.288,00 |
| 24.01.2025 | 190,00 | 191,50 | 185,03 | 185,52 | -7,52% | 15.856.582,00 |
| 23.01.2025 | 194,82 | 200,64 | 193,81 | 200,61 | 1,81% | 12.694.736,00 |
| 22.01.2025 | 195,77 | 198,68 | 195,30 | 197,05 | 0,93% | 8.222.049,00 |
| 21.01.2025 | 191,67 | 196,50 | 191,60 | 195,23 | 1,46% | 9.621.746,00 |
| 17.01.2025 | 192,54 | 192,93 | 190,02 | 192,42 | 2,70% | 5.407.529,00 |
| 16.01.2025 | 195,17 | 195,48 | 187,14 | 187,37 | -5,13% | 7.463.259,00 |
| 15.01.2025 | 195,67 | 198,95 | 195,67 | 197,51 | 2,07% | 6.288.963,00 |
| 14.01.2025 | 191,54 | 193,61 | 190,18 | 193,50 | 1,26% | 4.254.175,00 |
| 13.01.2025 | 189,83 | 191,76 | 187,65 | 191,09 | 0,49% | 4.799.620,00 |
| 10.01.2025 | 192,91 | 192,91 | 188,41 | 190,15 | -0,79% | 7.223.871,00 |
| 08.01.2025 | 191,80 | 192,69 | 188,07 | 191,66 | -0,29% | 4.230.380,00 |
| 07.01.2025 | 193,82 | 195,01 | 191,09 | 192,21 | 0,02% | 5.035.624,00 |
| 06.01.2025 | 190,25 | 193,77 | 189,24 | 192,18 | 0,88% | 4.682.424,00 |
| 03.01.2025 | 188,93 | 191,14 | 187,20 | 190,51 | 1,90% | 4.574.144,00 |
| 02.01.2025 | 189,32 | 190,13 | 184,97 | 186,95 | -0,30% | 4.503.470,00 |
| 31.12.2024 | 188,66 | 189,10 | 186,06 | 187,51 | -0,24% | 3.050.490,00 |
| 30.12.2024 | 189,69 | 189,69 | 187,21 | 187,96 | -1,68% | 4.065.288,00 |
| 27.12.2024 | 190,44 | 191,78 | 189,69 | 191,18 | -0,29% | 3.253.623,00 |
| 26.12.2024 | 190,61 | 192,72 | 190,52 | 191,73 | -0,37% | 2.019.692,00 |
| 24.12.2024 | 190,49 | 192,47 | 190,47 | 192,44 | 1,21% | 1.950.853,00 |
| 23.12.2024 | 186,03 | 190,42 | 186,03 | 190,14 | 1,75% | 4.297.589,00 |
| 20.12.2024 | 184,47 | 188,47 | 183,35 | 186,87 | 1,30% | 11.462.054,00 |
| 19.12.2024 | 186,89 | 187,36 | 183,88 | 184,47 | -0,29% | 6.289.970,00 |
| 18.12.2024 | 188,45 | 192,36 | 184,81 | 185,00 | -1,66% | 8.281.926,00 |
| 17.12.2024 | 189,12 | 191,50 | 187,51 | 188,12 | -0,71% | 5.046.079,00 |
| 16.12.2024 | 191,86 | 191,98 | 189,18 | 189,46 | -1,11% | 5.829.659,00 |
| 13.12.2024 | 188,81 | 192,23 | 188,30 | 191,59 | -0,06% | 4.773.138,00 |