Börse:
170,979$
0,29%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
170,788$
Ask:
171,169$
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 172,82 | 173,20 | 169,17 | 171,30 | 0,35% | - |
| 25.02.2021 | 177,88 | 177,88 | 170,00 | 170,70 | -4,84% | - |
| 24.02.2021 | 171,63 | 179,77 | 170,57 | 179,39 | 3,78% | 5.100.507,00 |
| 23.02.2021 | 174,17 | 174,44 | 168,51 | 172,85 | -0,14% | 6.514.423,00 |
| 22.02.2021 | 176,00 | 176,92 | 172,68 | 173,09 | -2,95% | 4.386.895,00 |
| 19.02.2021 | 177,86 | 179,57 | 176,64 | 178,35 | 1,04% | 4.248.489,00 |
| 18.02.2021 | 177,43 | 177,52 | 174,20 | 176,51 | -1,13% | 4.195.117,00 |
| 17.02.2021 | 178,32 | 180,21 | 176,36 | 178,53 | -1,23% | 4.315.389,00 |
| 16.02.2021 | 180,00 | 181,80 | 178,84 | 180,76 | 0,62% | 3.887.591,00 |
| 12.02.2021 | 178,00 | 179,90 | 177,33 | 179,64 | 0,23% | 2.532.565,00 |
| 11.02.2021 | 176,00 | 179,65 | 175,44 | 179,22 | 2,79% | 4.775.984,00 |
| 10.02.2021 | 175,20 | 176,14 | 172,62 | 174,36 | 0,39% | 3.414.929,00 |
| 09.02.2021 | 174,50 | 175,22 | 173,33 | 173,69 | -0,82% | 2.777.653,00 |
| 08.02.2021 | 171,34 | 175,39 | 170,84 | 175,12 | 3,05% | 4.597.562,00 |
| 05.02.2021 | 172,80 | 173,18 | 168,06 | 169,93 | -1,20% | 3.734.033,00 |
| 04.02.2021 | 169,96 | 172,12 | 168,06 | 172,00 | 2,03% | 3.511.710,00 |
| 03.02.2021 | 174,78 | 175,26 | 168,50 | 168,58 | -3,53% | 5.019.216,00 |
| 02.02.2021 | 173,05 | 175,70 | 172,01 | 174,75 | 1,33% | 4.861.179,00 |
| 01.02.2021 | 167,36 | 173,00 | 167,02 | 172,46 | 4,09% | 5.715.619,00 |
| 29.01.2021 | 166,65 | 168,00 | 164,02 | 165,69 | -2,09% | 5.901.387,00 |
| 28.01.2021 | 167,88 | 171,10 | 165,14 | 169,23 | 3,87% | 6.796.641,00 |
| 27.01.2021 | 166,45 | 167,62 | 162,04 | 162,93 | -4,98% | 10.011.230,00 |
| 26.01.2021 | 172,07 | 174,28 | 171,30 | 171,47 | -0,84% | 5.341.850,00 |
| 25.01.2021 | 173,37 | 174,57 | 170,68 | 172,92 | 0,06% | 5.401.881,00 |
| 22.01.2021 | 174,49 | 175,45 | 172,75 | 172,81 | -1,31% | 3.737.120,00 |
| 21.01.2021 | 174,42 | 175,47 | 172,11 | 175,10 | 1,02% | 3.584.673,00 |
| 20.01.2021 | 174,84 | 175,18 | 172,79 | 173,33 | -0,49% | 4.329.529,00 |
| 19.01.2021 | 171,19 | 174,70 | 171,19 | 174,19 | 2,96% | 6.278.012,00 |
| 15.01.2021 | 170,98 | 171,09 | 167,57 | 169,19 | -1,47% | 3.734.645,00 |
| 14.01.2021 | 171,10 | 172,54 | 170,35 | 171,71 | 0,18% | 3.416.354,00 |
| 13.01.2021 | 172,29 | 172,85 | 170,87 | 171,41 | -0,52% | 2.953.892,00 |
| 12.01.2021 | 171,29 | 173,66 | 170,97 | 172,30 | 0,58% | 3.406.613,00 |
| 11.01.2021 | 170,24 | 172,04 | 169,14 | 171,31 | 0,09% | 4.553.836,00 |
| 08.01.2021 | 171,12 | 172,75 | 168,86 | 171,16 | 1,92% | 4.556.506,00 |
| 07.01.2021 | 165,33 | 168,70 | 164,82 | 167,94 | 2,27% | 5.673.709,00 |
| 06.01.2021 | 162,30 | 167,45 | 162,07 | 164,22 | 0,50% | 5.254.431,00 |
| 05.01.2021 | 161,70 | 163,53 | 161,28 | 163,41 | 0,73% | 4.734.166,00 |
| 04.01.2021 | 164,60 | 167,84 | 160,76 | 162,22 | -1,16% | 4.659.971,00 |
| 31.12.2020 | 162,87 | 164,39 | 161,89 | 164,13 | 0,88% | 2.906.171,00 |
| 30.12.2020 | 161,89 | 163,13 | 161,76 | 162,70 | 0,94% | 2.213.785,00 |
| 29.12.2020 | 161,96 | 162,68 | 160,57 | 161,18 | -0,18% | 2.433.694,00 |
| 28.12.2020 | 163,77 | 163,77 | 161,00 | 161,47 | -0,11% | 2.139.362,00 |
| 24.12.2020 | 160,72 | 161,85 | 160,48 | 161,64 | 0,41% | 1.044.396,00 |
| 23.12.2020 | 162,20 | 163,23 | 160,81 | 160,98 | -0,95% | 2.012.454,00 |
| 22.12.2020 | 162,19 | 163,46 | 162,06 | 162,52 | 0,06% | 2.645.599,00 |
| 21.12.2020 | 161,55 | 162,80 | 159,56 | 162,43 | -1,00% | 3.077.337,00 |
| 18.12.2020 | 163,37 | 164,61 | 162,10 | 164,07 | 0,85% | 7.072.582,00 |
| 17.12.2020 | 162,91 | 163,01 | 161,41 | 162,69 | 0,35% | 5.253.382,00 |
| 16.12.2020 | 162,94 | 163,36 | 160,92 | 162,12 | -0,16% | 3.148.110,00 |
| 15.12.2020 | 162,02 | 162,73 | 161,21 | 162,38 | 1,41% | 5.732.166,00 |
| 14.12.2020 | 161,45 | 162,75 | 159,99 | 160,12 | -0,31% | 5.994.265,00 |
| 11.12.2020 | 160,61 | 161,95 | 159,63 | 160,61 | -0,86% | 4.145.765,00 |
| 10.12.2020 | 162,16 | 162,87 | 160,78 | 162,00 | -0,47% | 5.597.283,00 |
| 09.12.2020 | 164,80 | 166,47 | 161,96 | 162,76 | -2,35% | 5.594.021,00 |
| 08.12.2020 | 166,30 | 167,24 | 165,00 | 166,68 | 0,23% | 3.259.883,00 |
| 07.12.2020 | 166,37 | 166,45 | 165,24 | 166,29 | -0,14% | 4.645.586,00 |
| 04.12.2020 | 163,01 | 166,60 | 162,52 | 166,52 | 2,80% | 3.741.574,00 |
| 03.12.2020 | 163,16 | 164,56 | 161,60 | 161,98 | -0,45% | 4.778.646,00 |
| 02.12.2020 | 162,79 | 163,58 | 161,82 | 162,72 | -0,47% | 4.212.255,00 |
| 01.12.2020 | 162,63 | 164,33 | 161,63 | 163,49 | 1,39% | 4.894.413,00 |
| 30.11.2020 | 159,23 | 161,51 | 157,72 | 161,25 | 1,42% | 4.845.192,00 |
| 27.11.2020 | 159,38 | 160,29 | 158,78 | 158,99 | 0,88% | 3.084.389,00 |
| 25.11.2020 | 159,55 | 160,02 | 157,26 | 157,60 | -1,10% | 3.543.903,00 |
| 24.11.2020 | 158,62 | 159,46 | 156,69 | 159,35 | 1,23% | 4.962.833,00 |
| 23.11.2020 | 156,90 | 158,71 | 155,14 | 157,42 | 0,38% | 2.803.289,00 |
| 20.11.2020 | 157,32 | 158,75 | 156,55 | 156,82 | -0,29% | 3.012.972,00 |
| 19.11.2020 | 153,12 | 157,43 | 152,71 | 157,27 | 2,42% | 2.465.531,00 |
| 18.11.2020 | 155,74 | 156,34 | 153,41 | 153,55 | -1,25% | 2.998.439,00 |
| 17.11.2020 | 157,39 | 158,31 | 155,18 | 155,50 | -1,77% | 3.526.734,00 |
| 16.11.2020 | 157,27 | 159,38 | 156,62 | 158,31 | 1,06% | 3.456.499,00 |
| 13.11.2020 | 156,64 | 157,98 | 155,16 | 156,65 | 1,39% | 2.439.811,00 |
| 12.11.2020 | 156,02 | 156,93 | 153,66 | 154,50 | -0,77% | 2.607.087,00 |
| 11.11.2020 | 154,94 | 155,94 | 153,64 | 155,70 | 2,78% | 3.497.169,00 |
| 10.11.2020 | 155,38 | 156,35 | 151,02 | 151,49 | -3,03% | 5.697.945,00 |
| 09.11.2020 | 162,00 | 164,63 | 156,06 | 156,22 | -0,96% | 5.308.637,00 |
| 06.11.2020 | 156,05 | 158,21 | 154,94 | 157,74 | 1,40% | 4.217.915,00 |
| 05.11.2020 | 154,84 | 156,30 | 154,15 | 155,56 | 2,32% | 4.638.073,00 |
| 04.11.2020 | 150,80 | 153,50 | 148,44 | 152,03 | 3,21% | 5.015.699,00 |
| 03.11.2020 | 146,86 | 148,59 | 146,66 | 147,30 | 1,17% | 3.588.577,00 |
| 02.11.2020 | 146,46 | 146,90 | 144,22 | 145,60 | 0,70% | 3.756.552,00 |
| 30.10.2020 | 145,00 | 145,95 | 142,53 | 144,59 | -1,09% | 5.427.118,00 |
| 29.10.2020 | 141,69 | 147,31 | 141,33 | 146,19 | 2,23% | 5.600.383,00 |
| 28.10.2020 | 144,70 | 145,86 | 141,76 | 143,00 | -2,80% | 7.413.559,00 |
| 27.10.2020 | 147,63 | 148,33 | 146,55 | 147,12 | 0,80% | 4.102.600,00 |
| 26.10.2020 | 148,20 | 148,50 | 144,22 | 145,95 | -2,67% | 4.290.788,00 |
| 23.10.2020 | 148,42 | 150,00 | 148,32 | 149,96 | 1,17% | 3.509.434,00 |
| 22.10.2020 | 146,82 | 148,88 | 145,83 | 148,22 | 1,43% | 3.167.621,00 |
| 21.10.2020 | 149,10 | 149,46 | 144,66 | 146,13 | -3,12% | 6.700.591,00 |
| 20.10.2020 | 151,79 | 152,24 | 149,69 | 150,83 | 0,05% | 3.919.125,00 |
| 19.10.2020 | 153,28 | 154,92 | 150,26 | 150,76 | -1,54% | 4.225.352,00 |
| 16.10.2020 | 153,97 | 154,92 | 152,73 | 153,12 | 0,37% | 4.600.667,00 |
| 15.10.2020 | 151,82 | 153,05 | 150,86 | 152,55 | -0,14% | 2.936.219,00 |
| 14.10.2020 | 154,50 | 154,73 | 152,18 | 152,77 | -1,11% | 3.267.533,00 |
| 13.10.2020 | 155,11 | 155,88 | 153,68 | 154,49 | -0,26% | 3.524.030,00 |
| 12.10.2020 | 152,58 | 155,76 | 151,83 | 154,90 | 2,64% | 5.147.837,00 |
| 09.10.2020 | 150,08 | 151,52 | 148,85 | 150,91 | 1,92% | 4.209.933,00 |
| 08.10.2020 | 146,83 | 148,31 | 146,56 | 148,06 | 0,89% | 2.323.727,00 |
| 07.10.2020 | 145,34 | 147,29 | 144,81 | 146,75 | 2,02% | 2.845.594,00 |
| 06.10.2020 | 143,85 | 147,14 | 142,97 | 143,85 | -0,16% | 3.418.781,00 |
| 05.10.2020 | 142,29 | 144,23 | 141,57 | 144,08 | 2,12% | 3.052.841,00 |