159,660$
-0,57%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 160,20 | 162,17 | 159,50 | 159,66 | -0,57% | 309.711,00 |
| 10.11.2025 | 162,00 | 163,37 | 158,49 | 160,58 | 0,02% | 7.279.553,00 |
| 07.11.2025 | 160,38 | 160,60 | 156,89 | 160,55 | -0,51% | 8.837.679,00 |
| 06.11.2025 | 162,75 | 163,81 | 161,09 | 161,38 | -1,34% | 5.174.622,00 |
| 05.11.2025 | 159,39 | 165,62 | 159,39 | 163,57 | 2,64% | 9.398.162,00 |
| 04.11.2025 | 161,18 | 162,30 | 158,13 | 159,36 | -1,30% | 9.910.463,00 |
| 03.11.2025 | 162,34 | 163,45 | 160,07 | 161,46 | 0,00% | 5.204.558,00 |
| 31.10.2025 | 158,36 | 162,00 | 157,80 | 161,46 | 0,59% | 8.707.865,00 |
| 30.10.2025 | 160,15 | 162,64 | 159,97 | 160,51 | 0,16% | 9.319.746,00 |
| 29.10.2025 | 166,72 | 166,72 | 159,83 | 160,26 | -3,98% | 11.937.758,00 |
| 28.10.2025 | 169,14 | 169,51 | 166,49 | 166,91 | -1,48% | 9.026.110,00 |
| 27.10.2025 | 169,82 | 170,37 | 168,68 | 169,41 | 0,17% | 7.846.191,00 |
| 24.10.2025 | 174,01 | 174,15 | 168,79 | 169,13 | -1,78% | 7.691.766,00 |
| 23.10.2025 | 170,00 | 173,76 | 169,75 | 172,19 | 0,87% | 8.291.047,00 |
| 22.10.2025 | 163,96 | 173,08 | 163,04 | 170,71 | -5,60% | 25.170.320,00 |
| 21.10.2025 | 179,47 | 181,84 | 178,84 | 180,84 | 0,70% | 9.351.737,00 |
| 20.10.2025 | 172,51 | 181,11 | 172,51 | 179,59 | 1,70% | 6.620.176,00 |
| 17.10.2025 | 175,05 | 177,63 | 174,57 | 176,58 | 0,63% | 5.082.644,00 |
| 16.10.2025 | 175,39 | 177,50 | 174,06 | 175,48 | 0,12% | 7.150.113,00 |
| 15.10.2025 | 174,02 | 176,16 | 171,13 | 175,27 | 0,76% | 9.212.070,00 |
| 14.10.2025 | 171,97 | 176,27 | 171,45 | 173,94 | -0,67% | 9.750.218,00 |
| 13.10.2025 | 172,83 | 176,10 | 172,40 | 175,11 | 1,99% | 8.287.678,00 |
| 10.10.2025 | 179,62 | 181,57 | 171,50 | 171,70 | -4,06% | 9.630.248,00 |
| 09.10.2025 | 180,49 | 180,70 | 177,62 | 178,96 | -1,45% | 4.924.073,00 |
| 08.10.2025 | 176,83 | 181,93 | 176,83 | 181,60 | 2,57% | 6.310.739,00 |
| 07.10.2025 | 181,76 | 182,02 | 176,96 | 177,05 | -2,62% | 5.201.846,00 |
| 06.10.2025 | 181,00 | 183,23 | 179,30 | 181,81 | 0,84% | 5.639.425,00 |
| 03.10.2025 | 182,99 | 185,46 | 180,17 | 180,29 | -1,11% | 591.934,00 |
| 02.10.2025 | 180,77 | 184,62 | 179,84 | 182,32 | 1,07% | 6.778.413,00 |
| 01.10.2025 | 181,97 | 184,51 | 178,33 | 180,39 | -1,82% | 7.653.589,00 |
| 30.09.2025 | 182,75 | 183,97 | 181,31 | 183,73 | 0,27% | 3.864.718,00 |
| 29.09.2025 | 185,47 | 186,10 | 183,00 | 183,23 | -0,72% | 4.717.188,00 |
| 26.09.2025 | 185,96 | 187,29 | 183,07 | 184,55 | 1,38% | 6.206.264,00 |
| 25.09.2025 | 183,65 | 183,66 | 180,11 | 182,04 | -1,30% | 4.008.371,00 |
| 24.09.2025 | 181,72 | 185,16 | 181,10 | 184,44 | 1,32% | 5.565.841,00 |
| 23.09.2025 | 179,87 | 182,66 | 179,68 | 182,04 | 1,35% | 5.428.292,00 |
| 22.09.2025 | 179,40 | 181,41 | 179,30 | 179,62 | 0,14% | 6.582.897,00 |
| 19.09.2025 | 182,59 | 183,25 | 178,16 | 179,37 | -1,24% | 16.206.660,00 |
| 18.09.2025 | 183,24 | 183,72 | 180,31 | 181,62 | 0,73% | 7.612.728,00 |
| 17.09.2025 | 177,84 | 182,57 | 177,61 | 180,30 | 1,50% | 6.862.912,00 |
| 16.09.2025 | 178,74 | 181,14 | 177,28 | 177,63 | -0,32% | 7.684.688,00 |
| 15.09.2025 | 175,88 | 179,22 | 174,01 | 178,20 | -2,41% | 11.658.400,00 |
| 12.09.2025 | 184,11 | 184,34 | 182,34 | 182,60 | -0,95% | 6.284.172,00 |
| 11.09.2025 | 184,51 | 184,81 | 182,26 | 184,35 | 0,18% | 6.595.967,00 |
| 10.09.2025 | 185,04 | 185,49 | 182,94 | 184,01 | -0,55% | 5.957.489,00 |
| 09.09.2025 | 184,40 | 185,66 | 183,66 | 185,03 | -0,43% | 6.135.044,00 |
| 08.09.2025 | 188,15 | 188,37 | 183,07 | 185,82 | -1,12% | 9.701.153,00 |
| 05.09.2025 | 187,08 | 189,28 | 185,29 | 187,93 | 0,34% | 9.491.194,00 |
| 04.09.2025 | 183,76 | 188,68 | 181,69 | 187,29 | -4,32% | 11.273.950,00 |
| 03.09.2025 | 199,22 | 200,08 | 191,38 | 195,74 | -2,04% | 6.795.141,00 |
| 02.09.2025 | 199,38 | 200,17 | 196,76 | 199,81 | -1,32% | 6.223.942,00 |
| 29.08.2025 | 203,51 | 204,05 | 201,56 | 202,48 | -0,79% | 5.372.775,00 |
| 28.08.2025 | 205,83 | 207,13 | 203,61 | 204,09 | -0,67% | 5.972.335,00 |
| 27.08.2025 | 204,96 | 205,70 | 203,25 | 205,47 | -0,25% | 4.097.466,00 |
| 26.08.2025 | 205,78 | 207,41 | 205,24 | 205,98 | 0,00% | 4.539.674,00 |
| 25.08.2025 | 206,00 | 207,00 | 204,54 | 205,97 | -0,04% | 3.218.054,00 |
| 22.08.2025 | 202,08 | 209,09 | 201,89 | 206,06 | 2,67% | 6.177.726,00 |
| 21.08.2025 | 199,58 | 202,18 | 199,45 | 200,71 | -0,03% | 4.859.601,00 |
| 20.08.2025 | 197,50 | 201,23 | 193,45 | 200,77 | 2,47% | 7.937.078,00 |
| 19.08.2025 | 194,67 | 197,65 | 193,79 | 195,94 | 0,83% | 4.935.129,00 |
| 18.08.2025 | 194,57 | 195,52 | 193,50 | 194,33 | -0,12% | 2.748.492,00 |
| 15.08.2025 | 193,60 | 195,37 | 192,49 | 194,57 | 0,44% | 5.872.932,00 |
| 14.08.2025 | 191,18 | 194,24 | 190,03 | 193,71 | 0,22% | 3.886.714,00 |
| 13.08.2025 | 193,58 | 194,12 | 190,96 | 193,29 | 0,17% | 4.924.836,00 |
| 12.08.2025 | 185,28 | 193,84 | 185,22 | 192,97 | 5,04% | 9.931.865,00 |
| 11.08.2025 | 187,44 | 188,87 | 183,40 | 183,71 | -1,87% | 6.257.301,00 |
| 08.08.2025 | 185,69 | 187,64 | 184,66 | 187,22 | 0,70% | 5.946.168,00 |
| 07.08.2025 | 190,76 | 191,49 | 184,73 | 185,91 | 0,00% | 6.537.573,00 |
| 06.08.2025 | 184,69 | 186,90 | 184,00 | 185,91 | 0,28% | 6.937.907,00 |
| 05.08.2025 | 184,95 | 186,49 | 183,59 | 185,40 | 1,46% | 5.750.896,00 |
| 04.08.2025 | 181,72 | 183,45 | 180,63 | 182,73 | 1,03% | 4.673.691,00 |
| 01.08.2025 | 179,63 | 181,59 | 177,92 | 180,86 | -0,11% | 6.625.061,00 |
| 31.07.2025 | 186,14 | 186,91 | 179,81 | 181,06 | -4,46% | 9.517.180,00 |
| 30.07.2025 | 192,15 | 192,58 | 188,30 | 189,52 | -0,97% | 6.890.508,00 |
| 29.07.2025 | 189,71 | 192,88 | 188,90 | 191,38 | 1,13% | 7.140.269,00 |
| 28.07.2025 | 187,88 | 190,54 | 187,75 | 189,25 | 2,30% | 8.538.086,00 |
| 25.07.2025 | 185,70 | 185,88 | 183,20 | 184,99 | -0,38% | 7.031.808,00 |
| 24.07.2025 | 186,42 | 187,89 | 185,03 | 185,69 | -0,30% | 8.926.802,00 |
| 23.07.2025 | 194,90 | 195,00 | 185,29 | 186,25 | -13,34% | 30.582.875,00 |
| 22.07.2025 | 214,04 | 216,00 | 212,16 | 214,92 | 0,16% | 9.807.199,00 |
| 21.07.2025 | 217,44 | 219,00 | 214,21 | 214,57 | -0,95% | 8.217.397,00 |
| 18.07.2025 | 218,49 | 218,65 | 215,91 | 216,62 | 0,01% | 4.550.290,00 |
| 17.07.2025 | 216,14 | 217,00 | 215,49 | 216,59 | -0,02% | 4.912.897,00 |
| 16.07.2025 | 218,40 | 218,61 | 211,71 | 216,64 | -0,79% | 6.416.391,00 |
| 15.07.2025 | 220,77 | 221,40 | 217,97 | 218,36 | -0,77% | 4.410.639,00 |
| 14.07.2025 | 219,41 | 220,26 | 217,30 | 220,05 | -0,54% | 4.706.111,00 |
| 11.07.2025 | 219,75 | 221,69 | 218,22 | 221,25 | 0,72% | 5.396.299,00 |
| 10.07.2025 | 219,28 | 220,78 | 217,56 | 219,66 | 1,51% | 3.967.526,00 |
| 09.07.2025 | 216,94 | 218,90 | 215,20 | 216,39 | -0,11% | 5.228.513,00 |
| 08.07.2025 | 215,00 | 219,37 | 214,02 | 216,63 | 1,51% | 6.844.329,00 |
| 07.07.2025 | 215,02 | 215,63 | 212,20 | 213,41 | -1,21% | 5.216.944,00 |
| 03.07.2025 | 215,25 | 216,94 | 214,72 | 216,02 | 0,20% | 2.561.140,00 |
| 02.07.2025 | 210,44 | 216,18 | 209,48 | 215,59 | 2,44% | 5.514.841,00 |
| 01.07.2025 | 207,00 | 211,68 | 206,49 | 210,45 | 1,36% | 5.807.907,00 |
| 30.06.2025 | 207,09 | 208,38 | 206,44 | 207,62 | 0,26% | 5.306.384,00 |
| 27.06.2025 | 205,50 | 207,69 | 205,29 | 207,08 | 0,37% | 8.585.128,00 |
| 26.06.2025 | 206,31 | 207,32 | 205,77 | 206,31 | 0,45% | 4.547.654,00 |
| 25.06.2025 | 206,03 | 206,42 | 203,31 | 205,38 | -0,21% | 4.668.408,00 |
| 24.06.2025 | 203,23 | 206,20 | 203,00 | 205,81 | 2,19% | 7.580.446,00 |
| 23.06.2025 | 199,00 | 201,83 | 198,36 | 201,39 | 1,61% | 4.497.349,00 |