178,100€
-1,75%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 186,58 | 189,48 | 185,24 | 187,40 | 0,29% | 403,00 |
| 30.07.2024 | 186,16 | 187,82 | 185,00 | 186,86 | 0,10% | 921,00 |
| 29.07.2024 | 186,20 | 189,84 | 186,16 | 186,68 | -0,56% | 704,00 |
| 26.07.2024 | 181,56 | 187,74 | 181,56 | 187,74 | 2,25% | 718,00 |
| 25.07.2024 | 184,26 | 184,72 | 179,20 | 183,60 | 0,49% | 2.286,00 |
| 24.07.2024 | 187,24 | 191,00 | 181,60 | 182,70 | -0,27% | 770,00 |
| 23.07.2024 | 183,98 | 185,64 | 182,30 | 183,20 | -2,85% | 1.119,00 |
| 22.07.2024 | 182,76 | 188,58 | 182,76 | 188,58 | 1,92% | 765,00 |
| 19.07.2024 | 189,48 | 193,00 | 184,48 | 185,02 | -1,27% | 1.070,00 |
| 18.07.2024 | 190,02 | 190,36 | 185,18 | 187,40 | 0,01% | 1.182,00 |
| 17.07.2024 | 189,52 | 192,12 | 185,02 | 187,38 | -0,86% | 1.060,00 |
| 16.07.2024 | 185,56 | 189,28 | 185,00 | 189,00 | 1,91% | 453,00 |
| 15.07.2024 | 185,20 | 186,76 | 184,60 | 185,46 | 0,16% | 646,00 |
| 12.07.2024 | 183,40 | 187,98 | 183,00 | 185,16 | 0,36% | 550,00 |
| 11.07.2024 | 187,98 | 188,00 | 184,50 | 184,50 | -1,86% | 1.012,00 |
| 10.07.2024 | 185,02 | 188,00 | 185,02 | 188,00 | 1,61% | 507,00 |
| 09.07.2024 | 185,88 | 187,98 | 184,58 | 185,02 | -0,25% | 471,00 |
| 08.07.2024 | 182,98 | 185,74 | 182,60 | 185,48 | 1,64% | 937,00 |
| 05.07.2024 | 183,80 | 184,50 | 182,48 | 182,48 | -0,25% | 476,00 |
| 04.07.2024 | 183,88 | 184,64 | 182,94 | 182,94 | -0,97% | 400,00 |
| 03.07.2024 | 185,06 | 186,10 | 182,04 | 184,74 | -0,14% | 803,00 |
| 02.07.2024 | 181,66 | 185,00 | 180,20 | 185,00 | 2,40% | 422,00 |
| 01.07.2024 | 181,70 | 182,62 | 179,16 | 180,66 | -0,55% | 397,00 |
| 28.06.2024 | 181,24 | 183,42 | 181,10 | 181,66 | 0,32% | 736,00 |
| 27.06.2024 | 180,74 | 181,08 | 179,10 | 181,08 | 0,01% | 461,00 |
| 26.06.2024 | 182,26 | 182,60 | 181,06 | 181,06 | 0,02% | 599,00 |
| 25.06.2024 | 181,18 | 181,80 | 180,32 | 181,02 | 0,11% | 234,00 |
| 24.06.2024 | 182,40 | 183,28 | 180,82 | 180,82 | -1,57% | 447,00 |
| 21.06.2024 | 180,08 | 184,44 | 180,04 | 183,70 | 2,19% | 279,00 |
| 20.06.2024 | 182,44 | 184,80 | 179,58 | 179,76 | -0,69% | 1.046,00 |
| 19.06.2024 | 182,60 | 182,68 | 181,00 | 181,00 | -0,97% | 631,00 |
| 18.06.2024 | 182,12 | 182,78 | 181,22 | 182,78 | 1,12% | 278,00 |
| 17.06.2024 | 181,66 | 182,24 | 179,34 | 180,76 | -0,25% | 990,00 |
| 14.06.2024 | 182,66 | 183,16 | 181,12 | 181,22 | -0,97% | 791,00 |
| 13.06.2024 | 183,96 | 184,58 | 180,10 | 183,00 | -0,53% | 1.171,00 |
| 12.06.2024 | 184,36 | 186,04 | 183,26 | 183,98 | 0,16% | 1.298,00 |
| 11.06.2024 | 183,02 | 184,42 | 181,72 | 183,68 | 0,73% | 551,00 |
| 10.06.2024 | 181,54 | 183,02 | 181,16 | 182,34 | 0,65% | 530,00 |
| 07.06.2024 | 180,68 | 181,94 | 179,70 | 181,16 | 0,81% | 653,00 |
| 06.06.2024 | 179,78 | 181,00 | 178,88 | 179,70 | -0,13% | 290,00 |
| 05.06.2024 | 177,98 | 180,42 | 176,36 | 179,94 | 1,39% | 422,00 |
| 04.06.2024 | 177,16 | 178,52 | 174,00 | 177,48 | 0,28% | 1.423,00 |
| 03.06.2024 | 178,98 | 182,40 | 176,46 | 176,98 | -0,64% | 766,00 |
| 31.05.2024 | 181,38 | 181,38 | 175,52 | 178,12 | -1,08% | 569,00 |
| 30.05.2024 | 179,60 | 180,06 | 177,00 | 180,06 | -0,10% | 1.662,00 |
| 29.05.2024 | 182,96 | 184,00 | 180,24 | 180,24 | -1,57% | 899,00 |
| 28.05.2024 | 184,02 | 190,00 | 182,00 | 183,12 | -0,37% | 1.260,00 |
| 27.05.2024 | 183,08 | 185,50 | 182,00 | 183,80 | 0,54% | 1.055,00 |
| 24.05.2024 | 183,10 | 184,14 | 182,02 | 182,82 | -0,46% | 599,00 |
| 23.05.2024 | 186,00 | 188,18 | 183,24 | 183,66 | -1,47% | 1.858,00 |
| 22.05.2024 | 182,92 | 187,54 | 181,32 | 186,40 | 1,77% | 2.529,00 |
| 21.05.2024 | 182,98 | 183,66 | 180,90 | 183,16 | 0,00% | 1.294,00 |
| 20.05.2024 | 178,98 | 183,16 | 178,94 | 183,16 | 2,04% | 612,00 |
| 17.05.2024 | 178,70 | 180,62 | 178,70 | 179,50 | 0,08% | 668,00 |
| 16.05.2024 | 179,78 | 180,00 | 177,36 | 179,36 | 0,07% | 3.260,00 |
| 15.05.2024 | 176,14 | 179,62 | 174,00 | 179,24 | 1,22% | 1.865,00 |
| 14.05.2024 | 174,00 | 177,08 | 172,70 | 177,08 | 1,54% | 981,00 |
| 13.05.2024 | 173,48 | 174,40 | 171,60 | 174,40 | 0,57% | 1.926,00 |
| 10.05.2024 | 171,60 | 173,42 | 171,38 | 173,42 | 0,99% | 812,00 |
| 09.05.2024 | 170,48 | 172,06 | 169,50 | 171,72 | 0,42% | 221,00 |
| 08.05.2024 | 170,52 | 171,22 | 168,36 | 171,00 | 0,31% | 798,00 |
| 07.05.2024 | 166,66 | 170,48 | 166,00 | 170,48 | 0,94% | 477,00 |
| 06.05.2024 | 166,64 | 168,90 | 164,46 | 168,90 | 1,73% | 1.069,00 |
| 03.05.2024 | 164,42 | 166,02 | 162,58 | 166,02 | 1,38% | 731,00 |
| 02.05.2024 | 164,50 | 168,02 | 162,74 | 163,76 | -0,94% | 1.329,00 |
| 30.04.2024 | 167,96 | 167,98 | 165,32 | 165,32 | -1,07% | 828,00 |
| 29.04.2024 | 165,48 | 167,46 | 165,18 | 167,10 | 0,63% | 1.094,00 |
| 26.04.2024 | 163,24 | 166,60 | 161,20 | 166,06 | 0,80% | 623,00 |
| 25.04.2024 | 162,64 | 164,82 | 160,02 | 164,74 | 0,61% | 1.427,00 |
| 24.04.2024 | 166,22 | 167,50 | 162,82 | 163,74 | 5,58% | 5.805,00 |
| 23.04.2024 | 153,82 | 155,72 | 152,32 | 155,08 | 0,82% | 634,00 |
| 22.04.2024 | 150,18 | 153,82 | 149,52 | 153,82 | 2,27% | 574,00 |
| 19.04.2024 | 152,54 | 153,58 | 149,68 | 150,40 | -2,17% | 663,00 |