181,210€
1,08%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 179,42 | 180,49 | 178,97 | 180,40 | 0,18% | - |
| 31.05.2024 | 180,96 | 181,07 | 175,22 | 180,08 | -0,32% | 4,00 |
| 30.05.2024 | 179,14 | 180,90 | 177,54 | 180,66 | 0,12% | 45,00 |
| 29.05.2024 | 183,37 | 184,41 | 180,32 | 180,44 | -1,75% | 24,00 |
| 28.05.2024 | 184,24 | 193,10 | 180,41 | 183,65 | -0,54% | 4,00 |
| 27.05.2024 | 183,46 | 187,20 | 182,10 | 184,65 | 0,57% | - |
| 24.05.2024 | 182,64 | 184,11 | 181,37 | 183,60 | 0,60% | - |
| 23.05.2024 | 186,00 | 188,10 | 182,02 | 182,51 | -2,51% | 78,00 |
| 22.05.2024 | 183,21 | 188,00 | 176,40 | 187,20 | 2,11% | 50,00 |
| 21.05.2024 | 183,23 | 183,97 | 181,35 | 183,34 | -0,06% | 5.360,00 |
| 20.05.2024 | 179,40 | 183,45 | 179,01 | 183,45 | 2,27% | - |
| 17.05.2024 | 179,57 | 181,02 | 178,26 | 179,38 | -0,03% | - |
| 16.05.2024 | 179,57 | 180,40 | 177,40 | 179,44 | -0,15% | - |
| 15.05.2024 | 176,57 | 180,07 | 175,00 | 179,71 | 1,74% | - |
| 14.05.2024 | 174,23 | 176,92 | 172,72 | 176,63 | 1,46% | 20,00 |
| 13.05.2024 | 173,76 | 174,58 | 171,76 | 174,09 | 0,25% | - |
| 10.05.2024 | 172,08 | 174,02 | 171,03 | 173,66 | 1,05% | - |
| 09.05.2024 | 170,94 | 172,24 | 169,82 | 171,86 | 0,38% | 3,00 |
| 08.05.2024 | 170,10 | 171,33 | 168,19 | 171,21 | 0,83% | - |
| 07.05.2024 | 167,07 | 170,74 | 165,50 | 169,80 | 0,60% | 8,00 |
| 06.05.2024 | 166,24 | 168,98 | 165,02 | 168,79 | 1,53% | 74,00 |
| 03.05.2024 | 164,84 | 166,60 | 162,96 | 166,24 | 1,44% | 11,00 |
| 02.05.2024 | 164,91 | 168,24 | 162,51 | 163,88 | -0,81% | - |
| 30.04.2024 | 167,55 | 167,76 | 165,21 | 165,21 | -1,18% | 43,00 |
| 29.04.2024 | 165,88 | 167,63 | 164,98 | 167,18 | 0,84% | 24,00 |
| 26.04.2024 | 163,62 | 166,82 | 161,34 | 165,79 | 1,46% | 14,00 |
| 25.04.2024 | 162,22 | 165,02 | 160,77 | 163,41 | 0,06% | 100,00 |
| 24.04.2024 | 166,22 | 167,61 | 162,32 | 163,32 | 5,68% | 128,00 |
| 23.04.2024 | 153,23 | 155,89 | 152,29 | 154,54 | 0,70% | - |
| 22.04.2024 | 149,79 | 153,96 | 149,75 | 153,47 | 2,39% | 9,00 |
| 19.04.2024 | 152,91 | 153,97 | 149,28 | 149,89 | -2,48% | 38,00 |
| 18.04.2024 | 155,52 | 157,04 | 151,39 | 153,70 | -1,01% | 29,00 |
| 17.04.2024 | 157,79 | 158,78 | 154,96 | 155,27 | -1,58% | - |
| 16.04.2024 | 156,82 | 158,61 | 154,70 | 157,77 | 0,79% | - |
| 15.04.2024 | 155,93 | 159,40 | 155,00 | 156,54 | 0,09% | - |
| 12.04.2024 | 159,77 | 160,71 | 155,82 | 156,40 | -1,96% | 20,00 |
| 11.04.2024 | 157,26 | 160,15 | 156,16 | 159,52 | 1,47% | 20,00 |
| 10.04.2024 | 159,87 | 160,32 | 156,34 | 157,21 | -1,58% | 6,00 |
| 09.04.2024 | 156,14 | 159,83 | 150,91 | 159,73 | 2,32% | 35,00 |
| 08.04.2024 | 154,52 | 156,91 | 153,95 | 156,11 | 1,00% | 2,00 |
| 05.04.2024 | 155,90 | 156,95 | 154,26 | 154,56 | -0,62% | - |
| 04.04.2024 | 157,34 | 159,26 | 155,14 | 155,53 | -1,09% | 7,00 |
| 03.04.2024 | 157,86 | 158,54 | 155,46 | 157,24 | -0,64% | - |
| 02.04.2024 | 161,29 | 162,75 | 157,55 | 158,26 | -1,28% | 5,00 |
| 28.03.2024 | 159,65 | 162,65 | 158,30 | 160,31 | 1,02% | 53,00 |
| 27.03.2024 | 155,68 | 159,92 | 155,54 | 158,69 | 1,80% | 9,00 |
| 26.03.2024 | 157,58 | 158,61 | 154,38 | 155,88 | -1,58% | - |
| 25.03.2024 | 159,24 | 159,24 | 157,44 | 158,39 | -1,02% | 47,00 |
| 22.03.2024 | 158,85 | 160,74 | 158,11 | 160,03 | 0,43% | 30,00 |
| 21.03.2024 | 156,98 | 160,88 | 156,54 | 159,34 | 1,40% | - |
| 20.03.2024 | 153,56 | 157,59 | 153,04 | 157,14 | 2,07% | - |
| 19.03.2024 | 155,35 | 156,02 | 152,70 | 153,96 | -1,46% | 105,00 |
| 18.03.2024 | 158,16 | 160,66 | 155,46 | 156,24 | -1,43% | 28,00 |
| 15.03.2024 | 156,82 | 158,86 | 151,38 | 158,51 | 0,20% | 7,00 |
| 14.03.2024 | 158,27 | 159,78 | 155,47 | 158,19 | -0,17% | 3,00 |
| 13.03.2024 | 160,08 | 160,74 | 156,49 | 158,46 | -0,99% | 30,00 |
| 12.03.2024 | 159,57 | 161,58 | 158,50 | 160,05 | 0,14% | - |
| 11.03.2024 | 157,43 | 159,88 | 155,62 | 159,83 | 1,43% | 34,00 |
| 08.03.2024 | 160,09 | 161,35 | 157,57 | 157,57 | -1,56% | 87,00 |
| 07.03.2024 | 157,34 | 162,49 | 155,75 | 160,07 | 1,52% | 75,00 |
| 06.03.2024 | 157,34 | 161,26 | 156,70 | 157,68 | 0,31% | 64,00 |
| 05.03.2024 | 158,70 | 158,91 | 155,94 | 157,19 | -1,05% | 125,00 |
| 04.03.2024 | 157,80 | 159,37 | 157,27 | 158,86 | 0,66% | 124,00 |
| 01.03.2024 | 155,04 | 158,74 | 154,58 | 157,82 | 1,96% | 35,00 |
| 29.02.2024 | 150,38 | 155,57 | 149,79 | 154,78 | 2,88% | 300,00 |
| 28.02.2024 | 152,25 | 152,41 | 149,64 | 150,44 | -1,08% | 20,00 |
| 27.02.2024 | 151,27 | 152,68 | 150,95 | 152,09 | 0,43% | - |
| 26.02.2024 | 150,97 | 152,57 | 150,78 | 151,44 | 0,14% | - |
| 23.02.2024 | 152,43 | 153,29 | 151,21 | 151,23 | -1,07% | 6,00 |
| 22.02.2024 | 153,52 | 153,84 | 151,09 | 152,86 | 0,78% | 100,00 |
| 21.02.2024 | 150,53 | 151,67 | 149,20 | 151,67 | 0,72% | - |
| 20.02.2024 | 148,78 | 150,69 | 146,67 | 150,58 | 1,11% | - |
| 19.02.2024 | 148,93 | 149,36 | 148,64 | 148,92 | 0,07% | 91,00 |
| 16.02.2024 | 149,50 | 150,57 | 148,18 | 148,81 | -0,26% | 130,00 |
| 15.02.2024 | 147,26 | 149,99 | 146,96 | 149,20 | 1,41% | 100,00 |
| 14.02.2024 | 146,46 | 151,76 | 145,93 | 147,12 | 0,42% | - |
| 13.02.2024 | 149,48 | 149,99 | 145,20 | 146,50 | -2,03% | 235,00 |
| 12.02.2024 | 151,35 | 151,92 | 149,33 | 149,53 | -0,64% | 38,00 |
| 09.02.2024 | 148,84 | 150,65 | 148,82 | 150,50 | 1,24% | - |
| 08.02.2024 | 147,66 | 149,60 | 147,49 | 148,66 | 0,84% | 76,00 |
| 07.02.2024 | 146,97 | 148,81 | 146,74 | 147,42 | 0,12% | 48,00 |
| 06.02.2024 | 148,40 | 148,89 | 146,37 | 147,24 | -0,45% | - |
| 05.02.2024 | 147,04 | 149,18 | 146,89 | 147,91 | 0,31% | 20,00 |
| 02.02.2024 | 147,62 | 148,15 | 145,80 | 147,46 | 0,39% | 24,00 |
| 01.02.2024 | 148,44 | 149,50 | 144,67 | 146,88 | -0,84% | - |
| 31.01.2024 | 148,48 | 150,33 | 146,45 | 148,13 | -0,88% | - |
| 30.01.2024 | 152,30 | 153,60 | 148,96 | 149,45 | -2,53% | - |
| 29.01.2024 | 151,80 | 153,44 | 151,25 | 153,33 | 1,42% | 22,00 |
| 26.01.2024 | 155,00 | 155,00 | 150,31 | 151,19 | -2,10% | 9,00 |
| 25.01.2024 | 156,04 | 158,00 | 154,08 | 154,44 | -1,23% | 32,00 |
| 24.01.2024 | 153,88 | 158,11 | 152,46 | 156,37 | -2,69% | 60,00 |
| 23.01.2024 | 160,52 | 162,82 | 160,24 | 160,69 | 0,66% | 60,00 |
| 22.01.2024 | 159,82 | 162,23 | 157,20 | 159,64 | 0,17% | 60,00 |
| 19.01.2024 | 153,66 | 160,81 | 153,66 | 159,37 | 3,78% | 260,00 |
| 18.01.2024 | 149,16 | 154,05 | 149,11 | 153,57 | 2,87% | - |
| 17.01.2024 | 150,40 | 150,40 | 147,58 | 149,29 | -0,96% | - |
| 16.01.2024 | 150,17 | 152,09 | 149,62 | 150,73 | 0,43% | - |
| 15.01.2024 | 150,48 | 150,73 | 149,67 | 150,09 | -0,29% | - |
| 12.01.2024 | 151,03 | 152,22 | 149,51 | 150,53 | -0,29% | - |
| 11.01.2024 | 152,51 | 153,17 | 150,56 | 150,97 | -1,04% | - |