178,460€
-0,15%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 179,62 | 183,42 | 178,52 | 179,00 | 0,16% | 1.577,00 |
| 17.12.2024 | 179,92 | 181,20 | 178,50 | 178,72 | -1,26% | 701,00 |
| 16.12.2024 | 181,84 | 185,40 | 179,00 | 181,00 | -1,14% | 1.248,00 |
| 13.12.2024 | 182,58 | 183,08 | 179,76 | 183,08 | 0,84% | 2.214,00 |
| 12.12.2024 | 181,84 | 182,96 | 180,52 | 181,56 | -1,05% | 362,00 |
| 11.12.2024 | 181,14 | 184,00 | 180,78 | 183,48 | 1,74% | 525,00 |
| 10.12.2024 | 182,60 | 184,18 | 180,34 | 180,34 | -1,91% | 1.145,00 |
| 09.12.2024 | 183,54 | 186,40 | 181,38 | 183,86 | 0,84% | 2.461,00 |
| 06.12.2024 | 182,82 | 184,04 | 181,50 | 182,32 | -0,07% | 394,00 |
| 05.12.2024 | 187,30 | 187,30 | 181,50 | 182,44 | -2,67% | 920,00 |
| 04.12.2024 | 187,22 | 189,00 | 186,00 | 187,44 | -0,42% | 901,00 |
| 03.12.2024 | 192,28 | 193,00 | 188,14 | 188,24 | -1,69% | 327,00 |
| 02.12.2024 | 190,36 | 192,96 | 186,20 | 191,48 | 0,50% | 649,00 |
| 29.11.2024 | 188,70 | 191,46 | 187,92 | 190,52 | 0,27% | 916,00 |
| 28.11.2024 | 188,62 | 191,00 | 188,00 | 190,00 | 0,70% | 294,00 |
| 27.11.2024 | 193,02 | 193,02 | 187,02 | 188,68 | -1,26% | 1.192,00 |
| 26.11.2024 | 194,32 | 196,60 | 190,10 | 191,08 | -1,08% | 959,00 |
| 25.11.2024 | 188,88 | 194,14 | 188,88 | 193,16 | 1,48% | 1.200,00 |
| 22.11.2024 | 189,48 | 190,70 | 188,56 | 190,34 | 0,24% | 158,00 |
| 21.11.2024 | 187,88 | 191,30 | 187,00 | 189,88 | 1,88% | 279,00 |
| 20.11.2024 | 190,56 | 191,14 | 186,38 | 186,38 | -1,91% | 790,00 |
| 19.11.2024 | 195,28 | 196,36 | 190,00 | 190,00 | -3,05% | 680,00 |
| 18.11.2024 | 190,68 | 195,98 | 190,06 | 195,98 | 2,74% | 669,00 |
| 15.11.2024 | 195,02 | 195,02 | 190,76 | 190,76 | -2,90% | 355,00 |
| 14.11.2024 | 195,30 | 197,34 | 194,32 | 196,46 | 0,98% | 724,00 |
| 13.11.2024 | 200,70 | 200,95 | 194,56 | 194,56 | -2,44% | 930,00 |
| 12.11.2024 | 203,50 | 203,75 | 198,28 | 199,42 | -1,40% | 962,00 |
| 11.11.2024 | 206,30 | 208,10 | 201,30 | 202,25 | -1,29% | 1.441,00 |
| 08.11.2024 | 201,95 | 205,45 | 199,66 | 204,90 | 1,71% | 1.898,00 |
| 07.11.2024 | 200,35 | 201,75 | 199,10 | 201,45 | 0,55% | 1.292,00 |
| 06.11.2024 | 189,72 | 200,35 | 189,72 | 200,35 | 8,13% | 1.585,00 |
| 05.11.2024 | 188,10 | 188,22 | 183,58 | 185,28 | -1,49% | 1.219,00 |
| 04.11.2024 | 187,98 | 189,06 | 186,00 | 188,08 | -0,63% | 963,00 |
| 01.11.2024 | 187,74 | 190,16 | 186,50 | 189,28 | 1,97% | 693,00 |
| 31.10.2024 | 188,84 | 190,64 | 185,62 | 185,62 | -3,69% | 189,00 |
| 30.10.2024 | 194,84 | 195,22 | 191,60 | 192,74 | -1,28% | 597,00 |
| 29.10.2024 | 190,20 | 195,24 | 190,20 | 195,24 | 2,52% | 1.482,00 |
| 28.10.2024 | 191,78 | 193,84 | 190,22 | 190,44 | -0,81% | 346,00 |
| 25.10.2024 | 190,98 | 194,90 | 189,50 | 192,00 | 1,05% | 1.507,00 |
| 24.10.2024 | 187,98 | 190,00 | 186,50 | 190,00 | 1,62% | 228,00 |
| 23.10.2024 | 186,52 | 187,78 | 183,90 | 186,98 | 3,89% | 990,00 |
| 22.10.2024 | 180,90 | 180,90 | 178,62 | 179,98 | -0,27% | 394,00 |
| 21.10.2024 | 182,08 | 183,20 | 180,00 | 180,46 | -0,74% | 626,00 |
| 18.10.2024 | 183,52 | 184,88 | 181,50 | 181,80 | -1,16% | 339,00 |
| 17.10.2024 | 185,54 | 188,48 | 183,94 | 183,94 | -0,20% | 1.034,00 |
| 16.10.2024 | 183,24 | 184,72 | 182,96 | 184,30 | 0,49% | 292,00 |
| 15.10.2024 | 192,50 | 192,50 | 182,98 | 183,40 | -4,13% | 1.130,00 |
| 14.10.2024 | 187,98 | 191,30 | 187,12 | 191,30 | 1,97% | 1.254,00 |
| 11.10.2024 | 185,58 | 187,60 | 184,20 | 187,60 | 1,46% | 115,00 |
| 10.10.2024 | 187,66 | 187,86 | 184,44 | 184,90 | -1,29% | 913,00 |
| 09.10.2024 | 184,44 | 187,34 | 182,42 | 187,32 | 1,72% | 1.466,00 |
| 08.10.2024 | 182,28 | 185,02 | 181,80 | 184,16 | 0,71% | 191,00 |
| 07.10.2024 | 184,24 | 185,54 | 182,86 | 182,86 | -0,45% | 356,00 |
| 04.10.2024 | 182,56 | 187,96 | 182,34 | 183,68 | 0,86% | 207,00 |
| 03.10.2024 | 184,60 | 184,60 | 181,92 | 182,12 | -1,48% | 423,00 |
| 02.10.2024 | 182,52 | 186,04 | 181,16 | 184,86 | 1,06% | 707,00 |
| 01.10.2024 | 186,50 | 187,00 | 181,12 | 182,92 | -0,92% | 1.641,00 |
| 30.09.2024 | 187,52 | 187,86 | 183,90 | 184,62 | -1,78% | 617,00 |
| 27.09.2024 | 188,24 | 188,80 | 186,14 | 187,96 | 0,06% | 584,00 |
| 26.09.2024 | 184,28 | 189,98 | 184,28 | 187,84 | 2,18% | 671,00 |
| 25.09.2024 | 182,32 | 184,20 | 178,02 | 183,84 | 0,09% | 498,00 |
| 24.09.2024 | 183,72 | 186,64 | 182,02 | 183,68 | 0,23% | 843,00 |
| 23.09.2024 | 182,04 | 183,70 | 182,02 | 183,26 | 1,25% | 399,00 |
| 20.09.2024 | 185,34 | 186,02 | 180,92 | 181,00 | -2,52% | 204,00 |
| 19.09.2024 | 182,26 | 186,92 | 182,00 | 185,68 | 2,47% | 836,00 |
| 18.09.2024 | 180,74 | 182,44 | 179,90 | 181,20 | 0,53% | 827,00 |
| 17.09.2024 | 177,98 | 181,30 | 177,98 | 180,24 | 0,82% | 459,00 |
| 16.09.2024 | 180,46 | 180,46 | 176,24 | 178,78 | -0,55% | 1.193,00 |
| 13.09.2024 | 176,30 | 179,76 | 176,24 | 179,76 | 1,78% | 681,00 |
| 12.09.2024 | 184,82 | 184,94 | 176,62 | 176,62 | -3,47% | 526,00 |
| 11.09.2024 | 179,90 | 182,96 | 177,88 | 182,96 | 0,93% | 586,00 |
| 10.09.2024 | 181,42 | 182,54 | 179,20 | 181,28 | -0,44% | 363,00 |
| 09.09.2024 | 179,16 | 183,60 | 178,50 | 182,08 | 1,73% | 1.810,00 |
| 06.09.2024 | 180,24 | 181,74 | 177,58 | 178,98 | -1,27% | 530,00 |
| 05.09.2024 | 185,46 | 185,46 | 180,22 | 181,28 | -1,05% | 1.020,00 |
| 04.09.2024 | 182,28 | 185,68 | 180,82 | 183,20 | -0,11% | 955,00 |
| 03.09.2024 | 194,02 | 194,48 | 183,40 | 183,40 | -5,70% | 1.414,00 |
| 02.09.2024 | 193,32 | 194,48 | 192,98 | 194,48 | 0,27% | 776,00 |
| 30.08.2024 | 190,52 | 193,96 | 190,48 | 193,96 | 0,49% | 682,00 |
| 29.08.2024 | 185,94 | 193,14 | 185,34 | 193,02 | 3,87% | 1.662,00 |
| 28.08.2024 | 188,40 | 189,64 | 185,82 | 185,82 | -1,35% | 407,00 |
| 27.08.2024 | 186,14 | 188,36 | 185,24 | 188,36 | 0,72% | 458,00 |
| 26.08.2024 | 187,22 | 188,20 | 185,82 | 187,02 | -0,18% | 369,00 |
| 23.08.2024 | 184,50 | 187,36 | 183,58 | 187,36 | 2,44% | 361,00 |
| 22.08.2024 | 187,48 | 188,72 | 182,90 | 182,90 | -2,16% | 776,00 |
| 21.08.2024 | 182,66 | 189,46 | 182,66 | 186,94 | 3,20% | 865,00 |
| 20.08.2024 | 181,60 | 183,34 | 179,00 | 181,14 | 0,07% | 584,00 |
| 19.08.2024 | 181,90 | 182,30 | 179,30 | 181,02 | -0,49% | 691,00 |
| 16.08.2024 | 183,78 | 187,18 | 180,44 | 181,92 | -1,04% | 1.051,00 |
| 15.08.2024 | 177,62 | 185,24 | 177,38 | 183,84 | 3,88% | 2.037,00 |
| 14.08.2024 | 178,80 | 179,64 | 175,56 | 176,98 | -0,57% | 554,00 |
| 13.08.2024 | 176,34 | 178,00 | 175,90 | 178,00 | 1,71% | 199,00 |
| 12.08.2024 | 176,66 | 176,68 | 175,00 | 175,00 | -0,96% | 448,00 |
| 09.08.2024 | 178,16 | 179,02 | 174,34 | 176,70 | 0,06% | 1.102,00 |
| 08.08.2024 | 168,46 | 176,60 | 168,24 | 176,60 | 4,25% | 1.136,00 |
| 07.08.2024 | 170,80 | 174,84 | 169,40 | 169,40 | -1,18% | 1.529,00 |
| 06.08.2024 | 170,54 | 174,06 | 167,00 | 171,42 | 4,04% | 1.728,00 |
| 05.08.2024 | 166,00 | 170,46 | 158,00 | 164,76 | -3,65% | 4.289,00 |
| 02.08.2024 | 176,94 | 179,00 | 171,00 | 171,00 | -6,25% | 2.082,00 |
| 01.08.2024 | 188,72 | 189,86 | 182,40 | 182,40 | -2,67% | 800,00 |