162,370€
0,06%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 162,86 | 163,82 | 162,16 | 162,35 | 0,04% | - |
25.04.2024 | 163,43 | 164,98 | 160,76 | 162,28 | -0,84% | 147,00 |
24.04.2024 | 163,89 | 167,84 | 162,42 | 163,66 | -0,08% | 1.093,00 |
23.04.2024 | 153,44 | 165,12 | 152,49 | 163,79 | 6,77% | 44,00 |
22.04.2024 | 149,71 | 153,96 | 149,28 | 153,41 | 2,81% | 11,00 |
19.04.2024 | 153,59 | 154,25 | 147,90 | 149,21 | -2,71% | 105,00 |
18.04.2024 | 155,26 | 157,20 | 151,57 | 153,36 | -1,05% | 25,00 |
17.04.2024 | 157,82 | 158,75 | 154,99 | 154,99 | -2,18% | 150,00 |
16.04.2024 | 156,72 | 158,59 | 154,80 | 158,45 | 1,14% | 19,00 |
15.04.2024 | 154,16 | 159,05 | 154,16 | 156,66 | 0,40% | 10,00 |
12.04.2024 | 159,39 | 160,58 | 155,72 | 156,04 | -2,13% | 13,00 |
11.04.2024 | 156,76 | 160,16 | 156,16 | 159,44 | 1,72% | 44,00 |
10.04.2024 | 159,77 | 160,25 | 154,15 | 156,75 | -2,04% | 40,00 |
09.04.2024 | 156,80 | 160,71 | 154,66 | 160,01 | 2,46% | 10,00 |
08.04.2024 | 154,60 | 156,91 | 154,39 | 156,17 | 0,96% | 22,00 |
05.04.2024 | 155,50 | 156,95 | 154,28 | 154,68 | -0,58% | - |
04.04.2024 | 157,50 | 159,26 | 155,09 | 155,59 | -1,04% | 26,00 |
03.04.2024 | 159,25 | 159,25 | 155,60 | 157,23 | -0,94% | 24,00 |
02.04.2024 | 159,92 | 162,74 | 157,55 | 158,72 | -1,18% | 28,00 |
28.03.2024 | 159,10 | 162,64 | 158,36 | 160,61 | 0,80% | - |
27.03.2024 | 155,33 | 159,71 | 155,33 | 159,33 | 2,67% | 25,00 |
26.03.2024 | 157,68 | 158,59 | 154,60 | 155,19 | -2,01% | 5,00 |
25.03.2024 | 158,64 | 159,34 | 157,46 | 158,38 | -0,40% | 6,00 |
22.03.2024 | 159,32 | 160,73 | 158,23 | 159,02 | -0,11% | - |
21.03.2024 | 156,97 | 160,89 | 156,53 | 159,20 | 1,41% | 11,00 |
20.03.2024 | 154,14 | 157,37 | 153,03 | 156,98 | 2,23% | - |
19.03.2024 | 155,91 | 156,16 | 152,94 | 153,56 | -1,35% | 25,00 |
18.03.2024 | 158,76 | 160,44 | 155,49 | 155,66 | -1,89% | 7,00 |
15.03.2024 | 156,92 | 158,91 | 154,15 | 158,66 | 1,06% | 50,00 |
14.03.2024 | 157,86 | 159,15 | 156,05 | 157,00 | -0,71% | 71,00 |
13.03.2024 | 160,00 | 160,58 | 156,49 | 158,12 | -1,14% | 198,00 |
12.03.2024 | 159,39 | 161,51 | 158,62 | 159,94 | 0,18% | - |
11.03.2024 | 157,38 | 159,84 | 155,63 | 159,65 | 1,24% | 26,00 |
08.03.2024 | 160,14 | 161,31 | 157,04 | 157,70 | -1,96% | 42,00 |
07.03.2024 | 157,70 | 162,50 | 155,59 | 160,86 | 1,99% | 24,00 |
06.03.2024 | 156,80 | 161,13 | 156,75 | 157,72 | 0,32% | 60,00 |
05.03.2024 | 158,85 | 158,91 | 155,95 | 157,21 | -1,02% | 147,00 |
04.03.2024 | 157,55 | 159,40 | 157,36 | 158,83 | 0,77% | 158,00 |
01.03.2024 | 154,49 | 158,74 | 154,49 | 157,62 | 1,82% | 49,00 |
29.02.2024 | 150,36 | 155,31 | 149,85 | 154,81 | 3,22% | 15,00 |
28.02.2024 | 152,10 | 152,62 | 149,81 | 149,98 | -1,41% | - |
27.02.2024 | 151,41 | 152,68 | 150,50 | 152,13 | 0,44% | 65,00 |
26.02.2024 | 149,99 | 152,59 | 149,99 | 151,47 | 0,30% | 121,00 |
23.02.2024 | 152,60 | 153,35 | 150,23 | 151,02 | -1,12% | 112,00 |
22.02.2024 | 151,65 | 153,76 | 151,20 | 152,73 | 0,56% | 213,00 |
21.02.2024 | 151,03 | 152,76 | 149,30 | 151,88 | 0,68% | - |
20.02.2024 | 148,92 | 151,06 | 146,70 | 150,85 | 1,30% | 15,00 |
19.02.2024 | 148,80 | 149,60 | 147,98 | 148,92 | 0,30% | 160,00 |
16.02.2024 | 149,24 | 150,59 | 148,34 | 148,48 | -0,56% | 36,00 |
15.02.2024 | 147,25 | 149,82 | 146,87 | 149,32 | 1,55% | 685,00 |
14.02.2024 | 146,85 | 149,13 | 145,95 | 147,04 | 0,25% | 29,00 |
13.02.2024 | 149,45 | 150,35 | 145,20 | 146,67 | -1,56% | 167,00 |
12.02.2024 | 150,88 | 154,75 | 148,98 | 149,00 | -0,92% | 234,00 |
09.02.2024 | 149,30 | 150,64 | 148,81 | 150,38 | 1,16% | 35,00 |
08.02.2024 | 147,50 | 149,59 | 147,24 | 148,65 | 0,96% | 67,00 |
07.02.2024 | 147,11 | 148,81 | 146,78 | 147,23 | 0,40% | - |
06.02.2024 | 147,78 | 148,94 | 146,37 | 146,65 | -1,19% | - |
05.02.2024 | 147,38 | 149,19 | 146,81 | 148,41 | 0,99% | 244,00 |
02.02.2024 | 147,22 | 148,03 | 145,91 | 146,96 | 0,31% | 26,00 |
01.02.2024 | 148,05 | 149,19 | 144,69 | 146,50 | -1,31% | 12,00 |
31.01.2024 | 149,61 | 150,16 | 139,77 | 148,45 | -0,97% | 137,00 |
30.01.2024 | 153,48 | 153,48 | 148,97 | 149,91 | -2,29% | 87,00 |
29.01.2024 | 151,22 | 153,49 | 151,22 | 153,43 | 1,56% | 28,00 |
26.01.2024 | 153,41 | 155,00 | 150,31 | 151,07 | -1,58% | 84,00 |
25.01.2024 | 156,20 | 158,12 | 153,23 | 153,50 | -1,93% | 13,00 |
24.01.2024 | 154,81 | 158,06 | 152,42 | 156,52 | 0,95% | 273,00 |
23.01.2024 | 160,58 | 162,78 | 152,60 | 155,05 | -3,52% | 53,00 |
22.01.2024 | 157,86 | 162,07 | 157,42 | 160,71 | 1,03% | 98,00 |
19.01.2024 | 153,93 | 160,81 | 153,62 | 159,07 | 3,38% | 116,00 |
18.01.2024 | 149,28 | 154,07 | 148,27 | 153,87 | 2,97% | 140,00 |
17.01.2024 | 151,35 | 151,35 | 147,58 | 149,43 | -1,17% | 11,00 |
16.01.2024 | 149,94 | 152,02 | 149,63 | 151,20 | 0,84% | 16,00 |
15.01.2024 | 149,92 | 150,74 | 149,67 | 149,94 | -0,38% | 26,00 |
12.01.2024 | 150,78 | 152,22 | 149,51 | 150,51 | -0,31% | 60,00 |
11.01.2024 | 152,43 | 153,14 | 150,47 | 150,98 | -1,00% | 49,00 |
10.01.2024 | 153,69 | 155,07 | 150,94 | 152,51 | -0,94% | 125,00 |
09.01.2024 | 152,49 | 156,08 | 151,68 | 153,96 | 1,10% | 6,00 |
08.01.2024 | 150,69 | 154,08 | 150,28 | 152,29 | 0,52% | 60,00 |
05.01.2024 | 150,27 | 151,79 | 149,55 | 151,50 | 0,79% | 1,00 |
04.01.2024 | 152,67 | 153,08 | 147,82 | 150,31 | -1,21% | 24,00 |
03.01.2024 | 154,72 | 154,76 | 152,14 | 152,15 | -1,79% | 13,00 |
02.01.2024 | 155,49 | 155,50 | 152,80 | 154,92 | -0,37% | 107,00 |
29.12.2023 | 155,24 | 155,54 | 154,49 | 155,50 | 0,32% | 22,00 |
28.12.2023 | 154,18 | 155,74 | 153,94 | 155,00 | 0,34% | 14,00 |
27.12.2023 | 152,56 | 154,96 | 152,56 | 154,47 | 0,99% | 103,00 |
22.12.2023 | 151,04 | 153,04 | 151,03 | 152,96 | 1,18% | 144,00 |
21.12.2023 | 151,27 | 152,50 | 150,75 | 151,18 | -0,01% | 297,00 |
20.12.2023 | 153,28 | 154,35 | 150,75 | 151,20 | -1,38% | 25,00 |
19.12.2023 | 153,16 | 153,99 | 152,16 | 153,31 | 0,20% | - |
18.12.2023 | 154,80 | 155,52 | 151,94 | 153,01 | -1,12% | 13,00 |
15.12.2023 | 153,39 | 156,64 | 153,17 | 154,75 | 0,73% | 105,00 |
14.12.2023 | 148,60 | 153,95 | 148,24 | 153,63 | 3,37% | 204,00 |
13.12.2023 | 146,37 | 148,99 | 146,37 | 148,62 | 1,24% | 51,00 |
12.12.2023 | 148,62 | 149,63 | 145,80 | 146,80 | -1,32% | 101,00 |
11.12.2023 | 146,20 | 149,80 | 145,50 | 148,76 | 2,11% | 51,00 |
08.12.2023 | 146,20 | 147,31 | 145,30 | 145,68 | -0,24% | 20,00 |
07.12.2023 | 145,30 | 146,88 | 143,64 | 146,03 | 0,75% | 41,00 |
06.12.2023 | 145,40 | 147,67 | 144,74 | 144,94 | -0,44% | 10,00 |
05.12.2023 | 145,27 | 146,22 | 143,30 | 145,58 | 0,28% | 3,00 |
04.12.2023 | 142,55 | 145,91 | 142,25 | 145,17 | 1,61% | 108,00 |