Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 169,23 | 173,80 | 0,00 | 172,40 | 1,16% | - |
| 25.02.2021 | 175,60 | 176,15 | 170,05 | 170,41 | -5,08% | - |
| 24.02.2021 | 172,67 | 179,75 | 0,00 | 179,53 | 3,85% | - |
| 23.02.2021 | 171,65 | 174,27 | 0,00 | 172,88 | -0,14% | - |
| 22.02.2021 | 175,79 | 176,29 | 172,74 | 173,12 | -2,95% | - |
| 19.02.2021 | 178,57 | 179,57 | 176,66 | 178,37 | 1,06% | - |
| 18.02.2021 | 174,61 | 176,94 | 174,19 | 176,50 | -1,17% | - |
| 17.02.2021 | 177,48 | 179,26 | 176,38 | 178,58 | -1,21% | - |
| 16.02.2021 | 181,20 | 181,79 | 180,01 | 180,77 | 0,62% | - |
| 12.02.2021 | 179,32 | 179,91 | 178,15 | 179,66 | 0,25% | - |
| 11.02.2021 | 177,52 | 179,41 | 176,78 | 179,21 | 2,75% | - |
| 10.02.2021 | 173,86 | 175,25 | 172,68 | 174,41 | 0,44% | - |
| 09.02.2021 | 174,30 | 175,21 | 173,35 | 173,65 | -0,86% | - |
| 08.02.2021 | 173,83 | 175,36 | 173,23 | 175,16 | 3,06% | - |
| 05.02.2021 | 169,09 | 170,15 | 168,05 | 169,96 | -1,20% | - |
| 04.02.2021 | 170,66 | 172,11 | 170,38 | 172,02 | 2,06% | - |
| 03.02.2021 | 171,20 | 171,79 | 168,48 | 168,54 | -3,50% | - |
| 02.02.2021 | 174,63 | 174,66 | 174,63 | 174,66 | 1,27% | - |
| 01.02.2021 | 169,02 | 172,79 | 168,55 | 172,47 | 4,09% | - |
| 29.01.2021 | 167,90 | 167,98 | 0,00 | 165,70 | -2,21% | - |
| 28.01.2021 | 166,03 | 171,08 | 0,00 | 169,44 | 3,99% | - |
| 27.01.2021 | 163,28 | 163,28 | 162,93 | 162,93 | -5,01% | - |
| 26.01.2021 | 173,34 | 173,71 | 0,00 | 171,53 | -0,95% | - |
| 25.01.2021 | 173,12 | 173,17 | 173,12 | 173,17 | -0,01% | - |
| 22.01.2021 | 174,12 | 175,38 | 172,98 | 173,20 | -1,07% | - |
| 21.01.2021 | 174,94 | 175,46 | 172,10 | 175,07 | 0,98% | - |
| 20.01.2021 | 173,76 | 174,23 | 172,76 | 173,38 | -0,44% | - |
| 19.01.2021 | 174,38 | 174,71 | 172,82 | 174,14 | 2,90% | - |
| 15.01.2021 | 168,36 | 170,34 | 0,00 | 169,24 | -1,41% | - |
| 14.01.2021 | 170,90 | 172,51 | 170,79 | 171,66 | 0,06% | - |
| 13.01.2021 | 172,08 | 172,38 | 171,18 | 171,55 | -0,49% | - |
| 12.01.2021 | 172,40 | 172,42 | 172,34 | 172,38 | 0,54% | - |
| 11.01.2021 | 170,34 | 172,01 | 170,19 | 171,46 | 0,29% | - |
| 08.01.2021 | 170,20 | 171,57 | 168,83 | 170,97 | 1,79% | - |
| 07.01.2021 | 168,06 | 168,08 | 167,96 | 167,96 | 2,04% | - |
| 06.01.2021 | 164,91 | 167,38 | 164,20 | 164,60 | 0,77% | - |
| 05.01.2021 | 163,30 | 163,36 | 163,30 | 163,34 | 0,69% | - |
| 04.01.2021 | 167,69 | 167,79 | 160,79 | 162,21 | -1,15% | - |
| 31.12.2020 | 163,69 | 164,18 | 162,68 | 164,10 | 0,92% | - |
| 30.12.2020 | 162,90 | 163,15 | 162,27 | 162,60 | 0,85% | - |
| 29.12.2020 | 161,70 | 162,62 | 160,52 | 161,24 | -0,14% | - |
| 28.12.2020 | 162,52 | 162,76 | 161,11 | 161,46 | 0,01% | - |
| 24.12.2020 | 161,23 | 161,84 | 160,68 | 161,45 | 0,07% | - |
| 23.12.2020 | 162,20 | 162,76 | 161,27 | 161,34 | -0,73% | - |
| 22.12.2020 | 0,00 | 162,57 | 0,00 | 162,52 | 0,23% | - |
| 21.12.2020 | 160,49 | 162,80 | 159,63 | 162,15 | -2,02% | - |
| 18.12.2020 | 162,85 | 167,20 | 162,18 | 165,49 | 1,79% | - |
| 17.12.2020 | 161,93 | 162,98 | 161,41 | 162,58 | 0,23% | - |
| 16.12.2020 | 161,57 | 162,87 | 161,27 | 162,21 | -0,08% | - |
| 15.12.2020 | 161,68 | 162,73 | 161,22 | 162,34 | 0,64% | - |
| 14.12.2020 | 160,43 | 164,75 | 160,39 | 161,30 | 1,13% | - |
| 11.12.2020 | 160,63 | 165,38 | 159,50 | 159,50 | -4,25% | - |
| 10.12.2020 | 162,01 | 166,77 | 162,00 | 166,58 | 2,24% | - |
| 09.12.2020 | 165,98 | 166,18 | 161,98 | 162,94 | -4,85% | - |
| 08.12.2020 | 165,58 | 171,25 | 163,01 | 171,25 | 2,76% | - |
| 07.12.2020 | 165,67 | 170,88 | 162,62 | 166,65 | 2,65% | - |
| 04.12.2020 | 166,50 | 166,52 | 159,98 | 162,34 | 0,33% | - |
| 03.12.2020 | 161,80 | 161,80 | 161,76 | 161,80 | 1,50% | - |
| 02.12.2020 | 162,26 | 163,50 | 158,76 | 159,41 | -1,21% | - |
| 01.12.2020 | 163,51 | 166,70 | 158,40 | 161,37 | -2,39% | - |
| 30.11.2020 | 160,94 | 165,61 | 159,86 | 165,32 | 32,44% | - |
| 27.11.2020 | 159,86 | 160,12 | 124,82 | 124,83 | -20,80% | - |
| 25.11.2020 | 158,32 | 158,72 | 157,29 | 157,61 | -1,11% | - |
| 24.11.2020 | 156,95 | 159,62 | 156,65 | 159,38 | 1,32% | - |
| 23.11.2020 | 157,33 | 157,35 | 157,30 | 157,30 | 0,10% | - |
| 20.11.2020 | 158,09 | 158,75 | 157,05 | 157,16 | -0,05% | - |
| 19.11.2020 | 154,91 | 157,51 | 154,71 | 157,24 | 2,27% | - |
| 18.11.2020 | 155,63 | 156,33 | 153,54 | 153,75 | -1,18% | - |
| 17.11.2020 | 155,71 | 156,92 | 155,18 | 155,58 | -1,75% | - |
| 16.11.2020 | 158,26 | 158,35 | 158,19 | 158,35 | 1,05% | - |
| 13.11.2020 | 156,66 | 156,70 | 156,66 | 156,70 | 1,45% | - |
| 12.11.2020 | 155,81 | 156,90 | 153,55 | 154,46 | -0,79% | - |
| 11.11.2020 | 154,52 | 155,94 | 153,58 | 155,68 | 2,83% | - |
| 10.11.2020 | 0,00 | 156,36 | 0,00 | 151,40 | -3,43% | - |
| 09.11.2020 | 162,16 | 164,01 | 156,58 | 156,77 | -0,51% | - |
| 06.11.2020 | 157,54 | 157,57 | 157,51 | 157,57 | 1,19% | - |
| 05.11.2020 | 155,72 | 155,72 | 155,72 | 155,72 | 2,48% | - |
| 04.11.2020 | 150,61 | 153,55 | 0,00 | 151,96 | 3,06% | - |
| 03.11.2020 | 147,55 | 148,62 | 146,79 | 147,45 | 1,91% | - |
| 02.11.2020 | 145,38 | 146,52 | 0,00 | 144,69 | 0,49% | - |
| 30.10.2020 | 144,91 | 145,37 | 142,51 | 143,99 | -2,04% | - |
| 29.10.2020 | 142,69 | 147,32 | 0,00 | 147,00 | 2,75% | - |
| 28.10.2020 | 143,96 | 144,02 | 141,74 | 143,05 | -2,77% | - |
| 27.10.2020 | 147,16 | 147,16 | 147,13 | 147,13 | 1,02% | - |
| 26.10.2020 | 147,71 | 147,74 | 144,21 | 145,65 | -2,88% | - |
| 23.10.2020 | 0,00 | 150,00 | 0,00 | 149,96 | 1,20% | - |
| 22.10.2020 | 147,33 | 148,88 | 146,45 | 148,18 | 1,44% | - |
| 21.10.2020 | 145,83 | 148,41 | 0,00 | 146,07 | -3,03% | - |
| 20.10.2020 | 0,00 | 152,15 | 0,00 | 150,64 | -0,04% | - |
| 19.10.2020 | 0,00 | 154,88 | 0,00 | 150,70 | -1,53% | - |
| 16.10.2020 | 154,04 | 154,91 | 153,02 | 153,04 | 0,29% | - |
| 15.10.2020 | 0,00 | 153,04 | 0,00 | 152,60 | -0,09% | - |
| 14.10.2020 | 154,13 | 154,42 | 152,19 | 152,74 | -1,24% | - |
| 13.10.2020 | 154,74 | 155,84 | 153,69 | 154,66 | -0,20% | - |
| 12.10.2020 | 152,78 | 155,69 | 0,00 | 154,96 | 2,82% | - |
| 09.10.2020 | 150,40 | 151,51 | 148,85 | 150,72 | 1,91% | - |
| 08.10.2020 | 147,41 | 148,30 | 0,00 | 147,89 | 0,74% | - |
| 07.10.2020 | 145,89 | 147,27 | 144,83 | 146,80 | 1,88% | - |
| 06.10.2020 | 144,13 | 144,13 | 144,10 | 144,10 | 0,00% | - |
| 05.10.2020 | 142,94 | 144,18 | 142,88 | 144,10 | 2,08% | - |