174,210$
0,78%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 173,48 | 175,85 | 173,33 | 174,21 | 0,78% | 4.417.751,00 |
27.03.2024 | 169,00 | 172,92 | 168,83 | 172,87 | 2,95% | 4.272.356,00 |
26.03.2024 | 171,44 | 171,86 | 167,51 | 167,91 | -1,72% | 5.898.325,00 |
25.03.2024 | 170,83 | 172,33 | 170,61 | 170,85 | -0,95% | 3.298.599,00 |
22.03.2024 | 171,73 | 173,73 | 171,26 | 172,48 | -0,06% | 4.177.222,00 |
21.03.2024 | 172,83 | 174,79 | 171,72 | 172,59 | 1,54% | 4.371.638,00 |
20.03.2024 | 167,08 | 170,14 | 166,27 | 169,98 | 1,93% | 4.404.623,00 |
19.03.2024 | 167,68 | 168,31 | 165,98 | 166,76 | -1,45% | 5.640.195,00 |
18.03.2024 | 174,54 | 174,79 | 169,06 | 169,21 | -1,92% | 5.213.780,00 |
15.03.2024 | 169,60 | 173,02 | 168,69 | 172,52 | 0,81% | 19.078.800,00 |
14.03.2024 | 173,31 | 173,63 | 169,80 | 171,14 | -0,89% | 5.028.425,00 |
13.03.2024 | 173,89 | 174,29 | 171,21 | 172,68 | -1,21% | 5.199.464,00 |
12.03.2024 | 175,99 | 176,35 | 173,23 | 174,80 | 0,35% | 5.802.633,00 |
11.03.2024 | 172,28 | 174,28 | 171,53 | 174,19 | 1,10% | 4.207.280,00 |
08.03.2024 | 175,46 | 175,58 | 172,27 | 172,30 | -1,69% | 5.632.577,00 |
07.03.2024 | 172,28 | 177,75 | 172,28 | 175,27 | 1,98% | 5.980.433,00 |
06.03.2024 | 173,11 | 175,79 | 170,68 | 171,87 | 0,72% | 6.312.914,00 |
05.03.2024 | 171,36 | 172,72 | 169,27 | 170,64 | -1,04% | 6.215.628,00 |
04.03.2024 | 172,50 | 173,05 | 170,86 | 172,43 | 0,81% | 4.401.620,00 |
01.03.2024 | 167,55 | 172,09 | 167,32 | 171,05 | 2,27% | 5.233.691,00 |
29.02.2024 | 164,90 | 167,91 | 164,28 | 167,26 | 2,59% | 7.267.203,00 |
28.02.2024 | 163,50 | 163,88 | 162,38 | 163,04 | -1,15% | 2.932.981,00 |
27.02.2024 | 164,58 | 165,66 | 164,25 | 164,94 | 0,39% | 2.886.598,00 |
26.02.2024 | 164,62 | 165,51 | 163,77 | 164,30 | 0,37% | 5.251.308,00 |
23.02.2024 | 165,83 | 166,00 | 163,63 | 163,69 | -1,05% | 3.479.112,00 |
22.02.2024 | 164,90 | 166,12 | 163,49 | 165,43 | 0,82% | 5.041.241,00 |
21.02.2024 | 162,52 | 164,12 | 161,50 | 164,08 | 0,82% | 4.533.892,00 |
20.02.2024 | 159,37 | 162,91 | 159,26 | 162,74 | 1,47% | 5.406.180,00 |
16.02.2024 | 160,35 | 162,15 | 159,43 | 160,38 | -0,21% | 3.167.711,00 |
15.02.2024 | 158,90 | 161,27 | 158,90 | 160,71 | 1,82% | 3.725.291,00 |
14.02.2024 | 157,85 | 159,04 | 156,58 | 157,83 | 0,59% | 4.527.974,00 |
13.02.2024 | 158,26 | 159,42 | 155,46 | 156,90 | -2,60% | 5.358.099,00 |
12.02.2024 | 162,40 | 162,84 | 161,05 | 161,09 | -0,81% | 3.853.010,00 |
09.02.2024 | 161,28 | 162,48 | 160,63 | 162,40 | 1,37% | 3.919.501,00 |
08.02.2024 | 159,31 | 161,06 | 158,78 | 160,21 | 0,91% | 3.487.727,00 |
07.02.2024 | 159,93 | 160,29 | 158,23 | 158,77 | 0,25% | 4.627.927,00 |
06.02.2024 | 159,17 | 159,70 | 157,33 | 158,37 | -0,33% | 4.140.045,00 |
05.02.2024 | 159,99 | 159,99 | 157,59 | 158,90 | -0,19% | 4.190.141,00 |
02.02.2024 | 158,38 | 159,80 | 157,77 | 159,20 | -0,30% | 4.922.637,00 |
01.02.2024 | 159,22 | 159,87 | 156,66 | 159,68 | -0,27% | 6.542.100,00 |
31.01.2024 | 160,41 | 163,17 | 159,32 | 160,12 | -1,19% | 8.665.418,00 |
30.01.2024 | 162,90 | 163,78 | 161,54 | 162,05 | -2,40% | 4.897.565,00 |
29.01.2024 | 164,08 | 166,32 | 163,43 | 166,04 | 1,19% | 6.076.587,00 |
26.01.2024 | 166,20 | 166,20 | 163,28 | 164,09 | -1,98% | 8.800.892,00 |
25.01.2024 | 171,06 | 171,53 | 166,83 | 167,41 | -1,57% | 7.088.245,00 |
24.01.2024 | 171,29 | 172,90 | 168,54 | 170,08 | -2,44% | 15.100.358,00 |
23.01.2024 | 174,84 | 176,57 | 174,26 | 174,34 | -0,28% | 9.459.441,00 |
22.01.2024 | 174,00 | 176,65 | 173,62 | 174,83 | 0,68% | 6.850.732,00 |
19.01.2024 | 170,90 | 175,16 | 170,24 | 173,65 | 4,04% | 13.345.823,00 |
18.01.2024 | 164,67 | 167,38 | 163,18 | 166,91 | 2,76% | 6.583.726,00 |
17.01.2024 | 162,56 | 162,92 | 160,29 | 162,42 | -0,89% | 4.079.212,00 |
16.01.2024 | 164,40 | 165,48 | 162,60 | 163,88 | -0,60% | 6.682.863,00 |
12.01.2024 | 166,66 | 167,21 | 163,89 | 164,87 | -0,46% | 4.205.204,00 |
11.01.2024 | 167,16 | 167,88 | 165,03 | 165,64 | -0,99% | 5.635.776,00 |
10.01.2024 | 168,50 | 168,52 | 165,11 | 167,30 | -0,81% | 4.045.246,00 |
09.01.2024 | 166,00 | 170,52 | 166,00 | 168,66 | 0,07% | 5.018.646,00 |
08.01.2024 | 165,43 | 168,67 | 164,60 | 168,54 | 2,08% | 5.717.461,00 |
05.01.2024 | 164,90 | 166,23 | 164,15 | 165,10 | 0,36% | 3.087.213,00 |
04.01.2024 | 162,50 | 165,71 | 162,40 | 164,51 | -1,34% | 6.445.742,00 |
03.01.2024 | 167,99 | 168,50 | 166,21 | 166,74 | -1,51% | 5.874.964,00 |
02.01.2024 | 168,85 | 169,93 | 167,41 | 169,30 | -0,68% | 5.652.458,00 |
29.12.2023 | 171,54 | 171,70 | 169,92 | 170,46 | -0,73% | 2.920.688,00 |
28.12.2023 | 172,00 | 172,31 | 170,71 | 171,72 | 0,29% | 3.023.027,00 |
27.12.2023 | 171,22 | 171,62 | 170,33 | 171,23 | 0,25% | 3.264.990,00 |
26.12.2023 | 168,94 | 171,53 | 168,45 | 170,81 | 1,53% | 3.202.291,00 |
22.12.2023 | 167,26 | 168,92 | 166,82 | 168,24 | 0,86% | 3.492.393,00 |
21.12.2023 | 166,78 | 167,57 | 165,67 | 166,81 | 0,99% | 4.040.341,00 |
20.12.2023 | 168,05 | 168,59 | 165,07 | 165,18 | -1,98% | 5.098.714,00 |
19.12.2023 | 168,26 | 168,90 | 167,08 | 168,51 | 0,65% | 4.379.410,00 |
18.12.2023 | 168,45 | 168,97 | 165,86 | 167,42 | -0,72% | 5.015.234,00 |
15.12.2023 | 170,21 | 171,09 | 167,74 | 168,64 | -0,08% | 16.337.396,00 |
14.12.2023 | 163,67 | 169,22 | 163,16 | 168,78 | 4,29% | 11.428.506,00 |
13.12.2023 | 158,02 | 162,28 | 157,96 | 161,84 | 2,48% | 5.940.939,00 |
12.12.2023 | 159,90 | 159,90 | 157,44 | 157,92 | -1,29% | 4.714.513,00 |
11.12.2023 | 158,57 | 161,23 | 157,99 | 159,98 | 1,88% | 7.585.468,00 |
08.12.2023 | 157,29 | 158,32 | 156,29 | 157,03 | -0,42% | 4.732.348,00 |
07.12.2023 | 156,84 | 158,69 | 154,68 | 157,69 | 1,05% | 6.495.354,00 |
06.12.2023 | 159,13 | 159,61 | 155,95 | 156,05 | -0,75% | 4.952.260,00 |
05.12.2023 | 156,46 | 157,74 | 154,84 | 157,23 | -0,12% | 4.935.654,00 |
04.12.2023 | 154,58 | 157,54 | 154,02 | 157,42 | 1,42% | 6.571.960,00 |
01.12.2023 | 153,11 | 155,31 | 151,91 | 155,21 | 1,64% | 4.095.482,00 |
30.11.2023 | 154,68 | 154,71 | 151,27 | 152,71 | -0,32% | 6.641.361,00 |
29.11.2023 | 154,80 | 155,85 | 152,95 | 153,20 | 0,20% | 3.647.300,00 |
28.11.2023 | 152,11 | 153,03 | 151,42 | 152,90 | 0,20% | 3.883.801,00 |
27.11.2023 | 152,57 | 153,35 | 151,40 | 152,60 | -0,64% | 4.130.717,00 |
24.11.2023 | 154,32 | 154,43 | 153,16 | 153,59 | -0,22% | 1.604.823,00 |
22.11.2023 | 154,50 | 156,16 | 153,28 | 153,93 | 0,32% | 3.159.895,00 |
21.11.2023 | 154,66 | 154,66 | 152,47 | 153,44 | -1,36% | 3.877.626,00 |
20.11.2023 | 154,02 | 156,28 | 153,95 | 155,55 | 0,60% | 5.836.927,00 |
17.11.2023 | 152,30 | 155,50 | 151,90 | 154,62 | 1,82% | 7.524.305,00 |
16.11.2023 | 151,96 | 152,99 | 150,81 | 151,86 | -0,01% | 5.599.386,00 |
15.11.2023 | 151,01 | 153,64 | 150,15 | 151,87 | 1,30% | 5.956.977,00 |
14.11.2023 | 150,22 | 151,10 | 148,91 | 149,92 | 2,78% | 7.051.748,00 |
13.11.2023 | 146,23 | 146,41 | 145,19 | 145,87 | -0,90% | 4.345.362,00 |
10.11.2023 | 144,99 | 147,58 | 143,08 | 147,19 | 2,74% | 7.214.782,00 |
09.11.2023 | 145,93 | 146,50 | 143,17 | 143,27 | -1,34% | 7.061.219,00 |
08.11.2023 | 146,44 | 146,83 | 144,47 | 145,22 | -0,93% | 6.901.416,00 |
07.11.2023 | 146,80 | 147,24 | 145,51 | 146,59 | -0,62% | 5.193.010,00 |
06.11.2023 | 149,58 | 150,20 | 146,61 | 147,50 | -1,82% | 6.601.403,00 |
03.11.2023 | 149,30 | 151,59 | 149,08 | 150,23 | 1,98% | 5.818.945,00 |