153,740€
-1,16%
Echtzeit-Aktienkurs Texas Instruments
Bid:
Ask:
Aktienkurse zur Texas Instruments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 155,50 | 157,04 | 151,40 | 153,76 | -1,14% | 2.359,00 |
| 17.04.2024 | 157,79 | 158,86 | 155,17 | 155,54 | -1,49% | 328,00 |
| 16.04.2024 | 156,70 | 158,66 | 154,74 | 157,90 | 0,85% | 884,00 |
| 15.04.2024 | 155,06 | 159,18 | 155,00 | 156,57 | 0,12% | 1.030,00 |
| 12.04.2024 | 159,75 | 160,71 | 155,82 | 156,39 | -1,95% | 822,00 |
| 11.04.2024 | 156,86 | 160,15 | 156,16 | 159,50 | 1,37% | 658,00 |
| 10.04.2024 | 159,85 | 160,46 | 156,34 | 157,34 | -1,48% | 1.124,00 |
| 09.04.2024 | 156,14 | 159,80 | 154,32 | 159,70 | 2,35% | 296,00 |
| 08.04.2024 | 154,52 | 156,91 | 153,95 | 156,03 | 0,96% | 1.178,00 |
| 05.04.2024 | 155,90 | 157,38 | 154,26 | 154,54 | -0,69% | 662,00 |
| 04.04.2024 | 157,35 | 159,26 | 155,14 | 155,62 | -0,99% | 489,00 |
| 03.04.2024 | 157,86 | 158,55 | 155,59 | 157,18 | -0,68% | 220,00 |
| 02.04.2024 | 160,92 | 162,88 | 157,38 | 158,26 | -1,79% | 1.046,00 |
| 28.03.2024 | 159,67 | 162,65 | 158,30 | 161,15 | 0,92% | 2.014,00 |
| 27.03.2024 | 155,44 | 159,70 | 155,40 | 159,68 | 2,72% | 464,00 |
| 26.03.2024 | 157,36 | 159,22 | 154,76 | 155,45 | -1,35% | 613,00 |
| 25.03.2024 | 159,22 | 159,22 | 157,30 | 157,57 | -1,17% | 2.020,00 |
| 22.03.2024 | 158,85 | 160,82 | 158,06 | 159,44 | 0,21% | 1.356,00 |
| 21.03.2024 | 156,98 | 160,88 | 155,92 | 159,10 | 1,46% | 2.009,00 |
| 20.03.2024 | 153,56 | 156,81 | 153,03 | 156,81 | 2,06% | 2.225,00 |
| 19.03.2024 | 155,35 | 156,10 | 152,91 | 153,65 | -1,30% | 465,00 |
| 18.03.2024 | 158,16 | 161,14 | 155,56 | 155,68 | -1,74% | 619,00 |
| 15.03.2024 | 157,06 | 158,91 | 154,00 | 158,43 | 0,58% | 956,00 |
| 14.03.2024 | 158,27 | 159,80 | 156,05 | 157,52 | -0,30% | 636,00 |
| 13.03.2024 | 160,08 | 160,94 | 156,47 | 157,99 | -1,32% | 2.635,00 |
| 12.03.2024 | 159,59 | 161,76 | 157,98 | 160,10 | 0,41% | 1.034,00 |
| 11.03.2024 | 157,82 | 159,68 | 155,62 | 159,44 | 1,13% | 809,00 |
| 08.03.2024 | 160,09 | 161,80 | 157,65 | 157,66 | -1,56% | 728,00 |
| 07.03.2024 | 157,32 | 162,49 | 155,00 | 160,16 | 1,57% | 3.325,00 |
| 06.03.2024 | 157,34 | 161,13 | 156,70 | 157,69 | 0,30% | 647,00 |
| 05.03.2024 | 158,69 | 159,02 | 155,94 | 157,22 | -1,03% | 1.465,00 |
| 04.03.2024 | 157,94 | 159,37 | 157,35 | 158,85 | 0,56% | 1.073,00 |
| 01.03.2024 | 155,06 | 158,74 | 154,66 | 157,96 | 1,94% | 1.325,00 |
| 29.02.2024 | 150,39 | 155,25 | 149,52 | 154,96 | 3,01% | 1.566,00 |
| 28.02.2024 | 152,23 | 152,68 | 149,78 | 150,43 | -1,12% | 606,00 |
| 27.02.2024 | 151,27 | 152,68 | 150,92 | 152,14 | 0,46% | 669,00 |
| 26.02.2024 | 150,98 | 152,58 | 150,52 | 151,45 | 0,01% | 808,00 |
| 23.02.2024 | 152,43 | 153,50 | 151,37 | 151,43 | -0,93% | 1.437,00 |
| 22.02.2024 | 153,53 | 153,92 | 151,20 | 152,85 | 0,80% | 1.213,00 |
| 21.02.2024 | 150,53 | 151,66 | 149,24 | 151,63 | 0,73% | 815,00 |
| 20.02.2024 | 148,78 | 150,68 | 146,69 | 150,53 | 0,88% | 1.062,00 |
| 19.02.2024 | 148,93 | 149,64 | 148,46 | 149,22 | 0,28% | 315,00 |
| 16.02.2024 | 149,52 | 150,57 | 148,35 | 148,80 | -0,26% | 711,00 |
| 15.02.2024 | 147,28 | 149,82 | 146,95 | 149,19 | 1,44% | 1.757,00 |
| 14.02.2024 | 146,45 | 148,34 | 145,93 | 147,07 | 0,44% | 920,00 |
| 13.02.2024 | 149,49 | 150,22 | 145,20 | 146,43 | -2,07% | 1.456,00 |
| 12.02.2024 | 151,20 | 151,50 | 149,46 | 149,53 | -0,64% | 2.511,00 |
| 09.02.2024 | 148,83 | 150,67 | 148,82 | 150,49 | 1,23% | 1.099,00 |
| 08.02.2024 | 147,68 | 149,60 | 147,30 | 148,66 | 0,88% | 566,00 |
| 07.02.2024 | 147,02 | 148,79 | 146,46 | 147,37 | 0,20% | 1.292,00 |
| 06.02.2024 | 148,42 | 148,90 | 146,37 | 147,08 | -0,58% | 1.238,00 |
| 05.02.2024 | 147,06 | 148,80 | 146,60 | 147,94 | 0,29% | 1.261,00 |
| 02.02.2024 | 148,00 | 148,03 | 145,76 | 147,51 | 0,48% | 1.212,00 |
| 01.02.2024 | 148,46 | 149,90 | 144,68 | 146,80 | -0,98% | 1.482,00 |
| 31.01.2024 | 148,46 | 150,15 | 146,45 | 148,25 | -0,82% | 1.047,00 |
| 30.01.2024 | 152,68 | 152,78 | 148,96 | 149,48 | -2,46% | 1.821,00 |
| 29.01.2024 | 152,15 | 153,44 | 151,14 | 153,25 | 1,41% | 1.131,00 |
| 26.01.2024 | 155,00 | 155,50 | 150,24 | 151,12 | -2,14% | 3.106,00 |
| 25.01.2024 | 156,44 | 158,38 | 154,08 | 154,42 | -1,27% | 1.717,00 |
| 24.01.2024 | 154,48 | 158,06 | 152,12 | 156,41 | -2,68% | 6.416,00 |
| 23.01.2024 | 160,70 | 162,78 | 160,02 | 160,72 | 0,02% | 999,00 |
| 22.01.2024 | 159,82 | 162,12 | 159,01 | 160,68 | 0,83% | 2.826,00 |
| 19.01.2024 | 153,66 | 160,81 | 153,66 | 159,35 | 3,74% | 6.318,00 |
| 18.01.2024 | 148,80 | 154,05 | 148,78 | 153,61 | 2,81% | 974,00 |
| 17.01.2024 | 150,02 | 150,39 | 147,58 | 149,41 | -0,84% | 1.013,00 |
| 16.01.2024 | 149,80 | 152,02 | 149,50 | 150,67 | 0,39% | 956,00 |
| 15.01.2024 | 150,10 | 150,92 | 149,50 | 150,09 | -0,32% | 3.477,00 |
| 12.01.2024 | 151,03 | 152,22 | 149,51 | 150,57 | -0,30% | 576,00 |
| 11.01.2024 | 152,53 | 153,28 | 150,67 | 151,02 | -0,94% | 663,00 |
| 10.01.2024 | 154,18 | 154,88 | 150,96 | 152,46 | -1,23% | 1.509,00 |
| 09.01.2024 | 152,30 | 156,09 | 151,71 | 154,36 | 0,31% | 1.820,00 |
| 08.01.2024 | 150,73 | 153,95 | 150,25 | 153,89 | 1,99% | 1.330,00 |
| 05.01.2024 | 150,35 | 151,51 | 149,00 | 150,89 | 0,37% | 1.611,00 |
| 04.01.2024 | 152,67 | 153,08 | 147,50 | 150,33 | -1,55% | 1.306,00 |
| 03.01.2024 | 154,43 | 154,86 | 152,34 | 152,70 | -1,31% | 442,00 |
| 02.01.2024 | 154,92 | 155,80 | 152,79 | 154,72 | -0,51% | 2.090,00 |
| 29.12.2023 | 155,20 | 155,74 | 154,64 | 155,52 | 0,19% | 461,00 |
| 28.12.2023 | 154,66 | 155,74 | 153,68 | 155,23 | 0,71% | 744,00 |
| 27.12.2023 | 154,82 | 155,12 | 153,48 | 154,13 | 0,92% | 951,00 |
| 22.12.2023 | 151,51 | 153,04 | 150,99 | 152,73 | 0,71% | 546,00 |
| 21.12.2023 | 151,23 | 152,51 | 150,50 | 151,66 | 0,31% | 601,00 |
| 20.12.2023 | 154,14 | 154,19 | 151,14 | 151,19 | -1,40% | 1.501,00 |
| 19.12.2023 | 152,78 | 154,00 | 152,15 | 153,34 | -0,04% | 466,00 |
| 18.12.2023 | 154,60 | 155,52 | 151,94 | 153,40 | -0,80% | 627,00 |
| 15.12.2023 | 153,28 | 156,64 | 153,28 | 154,63 | 0,64% | 2.209,00 |
| 14.12.2023 | 149,24 | 153,89 | 148,20 | 153,65 | 3,43% | 1.855,00 |
| 13.12.2023 | 146,48 | 149,02 | 146,28 | 148,56 | 1,64% | 675,00 |
| 12.12.2023 | 148,58 | 149,63 | 145,87 | 146,16 | -1,58% | 1.745,00 |
| 11.12.2023 | 145,84 | 149,80 | 145,54 | 148,51 | 1,77% | 2.322,00 |
| 08.12.2023 | 146,44 | 147,38 | 145,30 | 145,92 | -0,07% | 847,00 |
| 07.12.2023 | 144,91 | 146,88 | 143,65 | 146,02 | 0,75% | 774,00 |
| 06.12.2023 | 145,93 | 147,68 | 144,75 | 144,94 | -0,46% | 1.272,00 |
| 05.12.2023 | 144,00 | 146,30 | 143,26 | 145,61 | 0,21% | 1.890,00 |
| 04.12.2023 | 142,84 | 145,31 | 142,00 | 145,30 | 1,85% | 2.464,00 |
| 01.12.2023 | 139,90 | 142,86 | 139,70 | 142,66 | 1,67% | 1.296,00 |
| 30.11.2023 | 139,74 | 141,90 | 138,65 | 140,32 | 0,55% | 1.055,00 |
| 29.11.2023 | 139,09 | 141,95 | 138,88 | 139,55 | 0,24% | 1.337,00 |
| 28.11.2023 | 139,38 | 139,70 | 137,90 | 139,22 | -0,05% | 613,00 |
| 27.11.2023 | 140,08 | 141,06 | 138,59 | 139,29 | -0,80% | 868,00 |
| 24.11.2023 | 141,58 | 141,68 | 139,68 | 140,41 | -0,74% | 1.051,00 |