156,530€
-1,85%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -2,81% | - |
| 12.04.2024 | 159,48 | 159,48 | 159,48 | 159,48 | 1,67% | - |
| 11.04.2024 | 156,86 | 156,86 | 156,86 | 156,86 | -2,13% | - |
| 10.04.2024 | 159,48 | 160,28 | 159,48 | 160,28 | 2,89% | 3,00 |
| 09.04.2024 | 155,78 | 155,78 | 155,78 | 155,78 | 0,23% | - |
| 08.04.2024 | 154,48 | 155,76 | 154,48 | 155,42 | -0,37% | 15,00 |
| 05.04.2024 | 155,58 | 156,00 | 155,58 | 156,00 | -1,00% | 50,00 |
| 04.04.2024 | 156,94 | 157,58 | 156,94 | 157,58 | 0,18% | 31,00 |
| 03.04.2024 | 157,46 | 157,68 | 156,98 | 157,30 | -0,92% | 86,00 |
| 02.04.2024 | 161,48 | 161,50 | 158,76 | 158,76 | -1,02% | 225,00 |
| 28.03.2024 | 159,42 | 160,40 | 159,42 | 160,40 | 0,72% | 25,00 |
| 27.03.2024 | 155,40 | 159,26 | 155,40 | 159,26 | 2,63% | 2,00 |
| 26.03.2024 | 157,38 | 158,22 | 155,18 | 155,18 | -2,23% | 409,00 |
| 25.03.2024 | 159,10 | 159,10 | 157,48 | 158,72 | -0,26% | 136,00 |
| 22.03.2024 | 158,80 | 159,14 | 158,80 | 159,14 | 0,05% | 200,00 |
| 21.03.2024 | 156,76 | 159,06 | 156,76 | 159,06 | 3,73% | 80,00 |
| 20.03.2024 | 153,34 | 153,34 | 153,34 | 153,34 | -0,56% | - |
| 19.03.2024 | 154,94 | 154,94 | 154,20 | 154,20 | -2,60% | 18,00 |
| 18.03.2024 | 158,80 | 158,80 | 158,32 | 158,32 | 0,93% | 70,00 |
| 15.03.2024 | 156,60 | 156,86 | 155,10 | 156,86 | -0,31% | 200,00 |
| 14.03.2024 | 158,00 | 158,00 | 157,34 | 157,34 | 0,49% | 31,00 |
| 13.03.2024 | 160,42 | 160,42 | 156,58 | 156,58 | -1,94% | 200,00 |
| 12.03.2024 | 159,34 | 160,00 | 159,34 | 159,68 | 2,98% | 37,00 |
| 11.03.2024 | 157,04 | 157,04 | 155,06 | 155,06 | -3,43% | 10,00 |
| 08.03.2024 | 159,68 | 161,72 | 159,68 | 160,56 | 2,12% | 125,00 |
| 07.03.2024 | 156,92 | 157,22 | 156,92 | 157,22 | -0,82% | 60,00 |
| 06.03.2024 | 156,96 | 161,00 | 156,96 | 158,52 | 0,00% | 19,00 |
| 05.03.2024 | 158,52 | 158,52 | 158,52 | 158,52 | 0,35% | - |
| 04.03.2024 | 157,36 | 157,96 | 157,36 | 157,96 | -0,45% | 40,00 |
| 01.03.2024 | 154,68 | 158,68 | 154,68 | 158,68 | 3,88% | 133,00 |
| 29.02.2024 | 150,02 | 152,76 | 149,80 | 152,76 | 1,76% | 23,00 |
| 28.02.2024 | 151,88 | 151,88 | 150,12 | 150,12 | -1,34% | 503,00 |
| 27.02.2024 | 150,92 | 152,16 | 150,92 | 152,16 | 0,83% | 7,00 |
| 26.02.2024 | 150,60 | 150,90 | 150,60 | 150,90 | -0,54% | 96,00 |
| 23.02.2024 | 152,04 | 152,04 | 151,72 | 151,72 | -0,77% | 81,00 |
| 22.02.2024 | 153,02 | 153,40 | 152,90 | 152,90 | 1,85% | 131,00 |
| 21.02.2024 | 150,12 | 150,12 | 150,12 | 150,12 | 0,64% | - |
| 20.02.2024 | 148,36 | 149,40 | 148,36 | 149,16 | -0,27% | 380,00 |
| 19.02.2024 | 148,52 | 149,56 | 148,52 | 149,56 | 0,04% | 103,00 |
| 16.02.2024 | 149,16 | 149,50 | 149,14 | 149,50 | 1,76% | 100,00 |
| 15.02.2024 | 146,92 | 146,92 | 146,92 | 146,92 | 0,60% | - |
| 14.02.2024 | 146,10 | 147,08 | 146,04 | 146,04 | -1,44% | 63,00 |
| 13.02.2024 | 149,12 | 149,12 | 148,18 | 148,18 | -1,50% | 325,00 |
| 12.02.2024 | 150,50 | 150,50 | 150,36 | 150,44 | 0,56% | 320,00 |
| 09.02.2024 | 149,20 | 149,60 | 149,20 | 149,60 | 0,74% | 35,00 |
| 08.02.2024 | 147,30 | 148,50 | 147,30 | 148,50 | 0,98% | 422,00 |
| 07.02.2024 | 146,68 | 147,06 | 146,68 | 147,06 | 0,14% | 93,00 |
| 06.02.2024 | 148,06 | 148,06 | 146,78 | 146,86 | -0,57% | 248,00 |
| 05.02.2024 | 147,34 | 147,70 | 147,08 | 147,70 | 0,31% | 625,00 |
| 02.02.2024 | 147,24 | 147,82 | 147,24 | 147,24 | 0,66% | 20,00 |
| 01.02.2024 | 148,12 | 148,12 | 146,28 | 146,28 | -1,22% | 8,00 |
| 31.01.2024 | 148,10 | 149,14 | 148,08 | 148,08 | -2,06% | 159,00 |
| 30.01.2024 | 151,90 | 151,90 | 151,20 | 151,20 | -0,90% | 4,00 |
| 29.01.2024 | 151,30 | 152,58 | 151,30 | 152,58 | 0,83% | 164,00 |
| 26.01.2024 | 154,50 | 154,50 | 151,32 | 151,32 | -2,80% | 85,00 |
| 25.01.2024 | 155,68 | 155,68 | 155,68 | 155,68 | -0,47% | - |
| 24.01.2024 | 155,00 | 156,42 | 153,72 | 156,42 | -2,53% | 200,00 |
| 23.01.2024 | 160,02 | 160,48 | 160,02 | 160,48 | 0,51% | 243,00 |
| 22.01.2024 | 160,18 | 160,18 | 159,40 | 159,66 | 1,81% | 226,00 |
| 19.01.2024 | 154,26 | 156,82 | 154,26 | 156,82 | 3,68% | 233,00 |
| 18.01.2024 | 148,80 | 151,26 | 148,80 | 151,26 | 1,11% | 3,00 |
| 17.01.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -1,06% | - |
| 16.01.2024 | 149,84 | 151,20 | 149,84 | 151,20 | 0,72% | 21,00 |
| 15.01.2024 | 150,12 | 150,12 | 150,12 | 150,12 | -0,15% | - |
| 12.01.2024 | 150,82 | 150,82 | 150,34 | 150,34 | -0,75% | 25,00 |
| 11.01.2024 | 152,14 | 152,42 | 151,48 | 151,48 | -1,56% | 68,00 |
| 10.01.2024 | 153,88 | 153,88 | 153,88 | 153,88 | 0,77% | - |
| 09.01.2024 | 152,78 | 152,78 | 152,70 | 152,70 | 1,48% | 7,00 |
| 08.01.2024 | 150,48 | 150,48 | 150,48 | 150,48 | -0,30% | - |
| 05.01.2024 | 149,98 | 150,94 | 149,98 | 150,94 | 0,48% | 25,00 |
| 04.01.2024 | 152,30 | 152,30 | 150,22 | 150,22 | -2,97% | 222,00 |
| 03.01.2024 | 154,06 | 154,82 | 154,06 | 154,82 | 0,48% | 133,00 |
| 02.01.2024 | 154,24 | 154,78 | 153,90 | 154,08 | -0,68% | 294,00 |
| 29.12.2023 | 154,82 | 155,84 | 154,82 | 155,14 | 0,48% | 70,00 |
| 28.12.2023 | 153,80 | 154,54 | 153,80 | 154,40 | -0,41% | 45,00 |
| 27.12.2023 | 155,20 | 155,20 | 155,04 | 155,04 | 2,57% | 35,00 |
| 22.12.2023 | 151,16 | 151,16 | 151,16 | 151,16 | 0,20% | - |
| 21.12.2023 | 150,86 | 150,86 | 150,86 | 150,86 | -1,72% | - |
| 20.12.2023 | 153,50 | 153,50 | 153,50 | 153,50 | 0,47% | - |
| 19.12.2023 | 152,78 | 152,78 | 152,78 | 152,78 | -1,05% | - |
| 18.12.2023 | 154,96 | 154,96 | 154,40 | 154,40 | -0,19% | 17,00 |
| 15.12.2023 | 153,36 | 154,70 | 153,36 | 154,70 | 0,74% | 6,00 |
| 14.12.2023 | 148,38 | 153,56 | 148,38 | 153,56 | 4,51% | 113,00 |
| 13.12.2023 | 146,12 | 146,94 | 146,12 | 146,94 | -1,10% | 65,00 |
| 12.12.2023 | 148,24 | 149,22 | 148,24 | 148,58 | 1,67% | 108,00 |
| 11.12.2023 | 145,62 | 146,14 | 145,62 | 146,14 | -0,73% | 70,00 |
| 08.12.2023 | 145,70 | 147,22 | 145,70 | 147,22 | 1,07% | 21,00 |
| 07.12.2023 | 144,56 | 145,66 | 144,56 | 145,66 | -0,56% | 133,00 |
| 06.12.2023 | 146,58 | 146,58 | 146,48 | 146,48 | 0,51% | 58,00 |
| 05.12.2023 | 143,60 | 145,74 | 143,60 | 145,74 | 0,84% | 38,00 |
| 04.12.2023 | 142,50 | 144,52 | 142,16 | 144,52 | 3,55% | 442,00 |
| 01.12.2023 | 139,56 | 139,56 | 139,56 | 139,56 | -0,29% | - |
| 30.11.2023 | 139,40 | 139,96 | 139,40 | 139,96 | -1,38% | 21,00 |
| 29.11.2023 | 138,76 | 141,92 | 138,76 | 141,92 | 2,25% | 18,00 |
| 28.11.2023 | 139,02 | 139,02 | 138,80 | 138,80 | 0,16% | 10,00 |
| 27.11.2023 | 139,64 | 140,46 | 138,58 | 138,58 | -1,28% | 80,00 |
| 24.11.2023 | 141,22 | 141,22 | 140,18 | 140,38 | -0,75% | 48,00 |
| 23.11.2023 | 140,82 | 141,44 | 140,82 | 141,44 | -0,24% | 5,00 |
| 22.11.2023 | 140,26 | 141,78 | 140,26 | 141,78 | -0,38% | 230,00 |
| 21.11.2023 | 141,58 | 142,38 | 141,58 | 142,32 | 0,42% | 13,00 |