154,840€
1,90%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 154,48 | 155,04 | 153,62 | 154,66 | 1,78% | 267,00 |
| 22.04.2024 | 150,72 | 151,96 | 149,84 | 151,96 | -0,78% | 85,00 |
| 19.04.2024 | 151,58 | 153,16 | 151,58 | 153,16 | -0,55% | 8,00 |
| 18.04.2024 | 155,42 | 155,68 | 152,80 | 154,00 | -1,37% | 934,00 |
| 17.04.2024 | 157,18 | 157,90 | 156,14 | 156,14 | -1,21% | 76,00 |
| 16.04.2024 | 156,06 | 158,06 | 155,28 | 158,06 | -0,20% | 133,00 |
| 15.04.2024 | 156,36 | 158,98 | 155,92 | 158,38 | 0,57% | 223,00 |
| 12.04.2024 | 159,54 | 159,54 | 157,48 | 157,48 | -0,15% | 39,00 |
| 11.04.2024 | 157,72 | 157,72 | 157,72 | 157,72 | 0,09% | - |
| 10.04.2024 | 160,26 | 160,26 | 157,58 | 157,58 | 0,18% | 66,00 |
| 09.04.2024 | 156,46 | 157,30 | 156,46 | 157,30 | 0,68% | 46,00 |
| 08.04.2024 | 154,84 | 156,64 | 154,84 | 156,24 | 0,92% | 55,00 |
| 05.04.2024 | 155,18 | 155,32 | 154,52 | 154,82 | -2,21% | 28,00 |
| 04.04.2024 | 157,80 | 158,32 | 157,04 | 158,32 | 0,50% | 165,00 |
| 03.04.2024 | 157,94 | 157,94 | 156,28 | 157,54 | -0,59% | 164,00 |
| 02.04.2024 | 161,80 | 161,80 | 158,48 | 158,48 | -1,60% | 465,00 |
| 28.03.2024 | 160,58 | 161,92 | 158,54 | 161,06 | 1,95% | 403,00 |
| 27.03.2024 | 157,98 | 157,98 | 157,98 | 157,98 | 1,28% | - |
| 26.03.2024 | 155,98 | 155,98 | 155,98 | 155,98 | -1,59% | - |
| 25.03.2024 | 158,00 | 158,56 | 158,00 | 158,50 | -0,48% | 34,00 |
| 22.03.2024 | 159,20 | 160,38 | 158,76 | 159,26 | -0,72% | 223,00 |
| 21.03.2024 | 157,20 | 160,86 | 157,20 | 160,42 | 4,52% | 64,00 |
| 20.03.2024 | 153,12 | 154,44 | 152,96 | 153,48 | -0,38% | 245,00 |
| 19.03.2024 | 154,06 | 154,06 | 154,06 | 154,06 | -2,25% | 27,00 |
| 18.03.2024 | 159,58 | 159,58 | 157,48 | 157,60 | 0,42% | 662,00 |
| 15.03.2024 | 156,78 | 157,62 | 154,70 | 156,94 | -0,22% | 2.011,00 |
| 14.03.2024 | 158,30 | 158,30 | 157,28 | 157,28 | 0,01% | 125,00 |
| 13.03.2024 | 160,98 | 160,98 | 157,26 | 157,26 | -1,45% | 111,00 |
| 12.03.2024 | 158,72 | 160,84 | 158,72 | 159,58 | 0,77% | 324,00 |
| 11.03.2024 | 158,42 | 158,60 | 156,88 | 158,36 | -0,10% | 122,00 |
| 08.03.2024 | 160,26 | 160,26 | 158,34 | 158,52 | -1,53% | 220,00 |
| 07.03.2024 | 157,24 | 161,00 | 157,10 | 160,98 | 0,84% | 342,00 |
| 06.03.2024 | 156,80 | 160,50 | 156,72 | 159,64 | 1,40% | 352,00 |
| 05.03.2024 | 158,06 | 158,66 | 157,44 | 157,44 | -0,35% | 450,00 |
| 04.03.2024 | 157,58 | 158,40 | 157,28 | 158,00 | 0,93% | 446,00 |
| 01.03.2024 | 155,54 | 156,54 | 154,92 | 156,54 | 4,54% | 220,00 |
| 29.02.2024 | 149,74 | 149,74 | 149,74 | 149,74 | -0,76% | 7,00 |
| 28.02.2024 | 152,40 | 152,40 | 150,50 | 150,88 | -0,95% | 2.116,00 |
| 27.02.2024 | 151,24 | 152,34 | 151,24 | 152,32 | 0,51% | 176,00 |
| 26.02.2024 | 150,90 | 151,88 | 150,40 | 151,54 | -0,16% | 705,00 |
| 23.02.2024 | 152,34 | 152,98 | 151,78 | 151,78 | -0,37% | 217,00 |
| 22.02.2024 | 153,44 | 153,44 | 152,34 | 152,34 | 1,64% | 157,00 |
| 21.02.2024 | 149,54 | 150,44 | 149,46 | 149,88 | 0,55% | 202,00 |
| 20.02.2024 | 148,72 | 149,46 | 147,76 | 149,06 | -0,17% | 233,00 |
| 19.02.2024 | 149,66 | 149,66 | 148,78 | 149,32 | -0,33% | 64,00 |
| 16.02.2024 | 149,38 | 149,82 | 148,74 | 149,82 | 0,62% | 15,00 |
| 15.02.2024 | 147,74 | 148,90 | 147,18 | 148,90 | 1,51% | 96,00 |
| 14.02.2024 | 147,38 | 147,62 | 146,68 | 146,68 | -0,66% | 85,00 |
| 13.02.2024 | 149,50 | 149,50 | 147,04 | 147,66 | -2,25% | 1.176,00 |
| 12.02.2024 | 151,80 | 153,50 | 150,48 | 151,06 | 1,08% | 423,00 |
| 09.02.2024 | 148,52 | 150,32 | 148,52 | 149,44 | 0,13% | 221,00 |
| 08.02.2024 | 147,60 | 149,24 | 147,60 | 149,24 | 1,21% | 14,00 |
| 07.02.2024 | 146,82 | 147,76 | 146,82 | 147,46 | 0,15% | 272,00 |
| 06.02.2024 | 148,20 | 149,36 | 147,24 | 147,24 | -0,49% | 334,00 |
| 05.02.2024 | 147,40 | 149,00 | 146,94 | 147,96 | 0,35% | 1.775,00 |
| 02.02.2024 | 147,52 | 147,62 | 146,32 | 147,44 | 1,65% | 400,00 |
| 01.02.2024 | 149,08 | 149,20 | 145,04 | 145,04 | -1,79% | 310,00 |
| 31.01.2024 | 149,48 | 149,48 | 147,68 | 147,68 | -1,55% | 166,00 |
| 30.01.2024 | 151,90 | 152,44 | 149,66 | 150,00 | -1,79% | 626,00 |
| 29.01.2024 | 150,98 | 152,74 | 150,98 | 152,74 | 0,63% | 79,00 |
| 26.01.2024 | 153,74 | 153,74 | 151,78 | 151,78 | -2,80% | 555,00 |
| 25.01.2024 | 155,34 | 156,58 | 155,12 | 156,16 | -0,10% | 124,00 |
| 24.01.2024 | 153,02 | 157,44 | 152,94 | 156,32 | -3,61% | 677,00 |
| 23.01.2024 | 159,88 | 162,46 | 159,88 | 162,18 | 1,03% | 243,00 |
| 22.01.2024 | 159,94 | 160,78 | 158,62 | 160,52 | 1,17% | 715,00 |
| 19.01.2024 | 155,04 | 159,28 | 155,04 | 158,66 | 3,84% | 2.015,00 |
| 18.01.2024 | 150,46 | 152,80 | 149,76 | 152,80 | 2,37% | 525,00 |
| 17.01.2024 | 150,70 | 150,70 | 149,18 | 149,26 | -1,50% | 31,00 |
| 16.01.2024 | 150,66 | 151,60 | 149,70 | 151,54 | 0,30% | 293,00 |
| 15.01.2024 | 151,34 | 151,34 | 149,86 | 151,08 | 0,79% | 83,00 |
| 12.01.2024 | 151,88 | 151,88 | 149,72 | 149,90 | -0,94% | 217,00 |
| 11.01.2024 | 151,32 | 151,32 | 151,32 | 151,32 | -0,46% | - |
| 10.01.2024 | 154,68 | 154,70 | 152,02 | 152,02 | -1,83% | 99,00 |
| 09.01.2024 | 152,30 | 154,86 | 152,14 | 154,86 | 1,53% | 157,00 |
| 08.01.2024 | 151,26 | 152,58 | 150,50 | 152,52 | 0,83% | 48,00 |
| 05.01.2024 | 149,72 | 151,26 | 149,28 | 151,26 | 0,16% | 224,00 |
| 04.01.2024 | 151,76 | 151,86 | 148,00 | 151,02 | -1,23% | 1.351,00 |
| 03.01.2024 | 155,54 | 155,54 | 152,90 | 152,90 | -1,29% | 241,00 |
| 02.01.2024 | 154,90 | 155,46 | 153,62 | 154,90 | -0,31% | 356,00 |
| 29.12.2023 | 155,58 | 155,60 | 155,38 | 155,38 | 0,36% | 66,00 |
| 28.12.2023 | 155,16 | 155,16 | 154,82 | 154,82 | 0,44% | 3,00 |
| 27.12.2023 | 153,76 | 154,14 | 153,76 | 154,14 | 1,06% | 114,00 |
| 22.12.2023 | 152,50 | 152,70 | 150,90 | 152,52 | 0,45% | 63,00 |
| 21.12.2023 | 151,74 | 152,30 | 151,46 | 151,84 | -1,02% | 98,00 |
| 20.12.2023 | 152,90 | 153,40 | 152,90 | 153,40 | 0,58% | 21,00 |
| 19.12.2023 | 152,84 | 152,84 | 152,52 | 152,52 | -0,22% | 1,00 |
| 18.12.2023 | 155,00 | 155,00 | 152,00 | 152,86 | -2,06% | 352,00 |
| 15.12.2023 | 153,68 | 156,28 | 153,22 | 156,08 | 3,43% | 155,00 |
| 14.12.2023 | 149,42 | 151,20 | 148,70 | 150,90 | 2,50% | 469,00 |
| 13.12.2023 | 146,56 | 147,22 | 146,56 | 147,22 | 0,51% | 82,00 |
| 12.12.2023 | 149,16 | 149,16 | 146,24 | 146,48 | -0,96% | 1.259,00 |
| 11.12.2023 | 147,52 | 147,90 | 145,66 | 147,90 | 1,45% | 451,00 |
| 08.12.2023 | 146,14 | 147,06 | 145,36 | 145,78 | 0,50% | 603,00 |
| 07.12.2023 | 144,82 | 145,52 | 144,76 | 145,06 | -1,02% | 404,00 |
| 06.12.2023 | 145,80 | 147,28 | 143,88 | 146,56 | 0,77% | 441,00 |
| 05.12.2023 | 145,54 | 145,54 | 143,50 | 145,44 | 1,14% | 215,00 |
| 04.12.2023 | 143,56 | 144,24 | 142,88 | 143,80 | 1,52% | 426,00 |
| 01.12.2023 | 140,30 | 141,64 | 139,76 | 141,64 | 1,67% | 260,00 |
| 30.11.2023 | 140,96 | 140,96 | 139,32 | 139,32 | -0,80% | 726,00 |
| 29.11.2023 | 140,68 | 141,42 | 140,16 | 140,44 | 1,09% | 563,00 |