Börse:
159,302$
1,08%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
159,018$
Ask:
159,587$
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.761.426,00 |
| 23.11.2020 | 157,31 | 158,69 | 155,07 | 157,42 | 0,38% | - |
| 20.11.2020 | 157,32 | 158,75 | 156,55 | 156,82 | -0,29% | 2.969.591,00 |
| 19.11.2020 | 153,12 | 157,43 | 152,71 | 157,27 | 2,42% | 2.450.940,00 |
| 18.11.2020 | 155,74 | 156,34 | 153,41 | 153,55 | -1,34% | 2.898.086,00 |
| 17.11.2020 | 157,71 | 158,28 | 155,20 | 155,63 | -1,69% | - |
| 16.11.2020 | 157,27 | 159,38 | 156,62 | 158,31 | 1,06% | 3.217.563,00 |
| 13.11.2020 | 156,64 | 157,98 | 155,16 | 156,65 | 1,39% | 2.437.352,00 |
| 12.11.2020 | 156,02 | 156,93 | 153,66 | 154,50 | -0,77% | 2.606.302,00 |
| 11.11.2020 | 154,94 | 155,94 | 153,64 | 155,70 | 2,78% | 3.482.315,00 |
| 10.11.2020 | 155,38 | 156,35 | 151,02 | 151,49 | -3,00% | 5.606.741,00 |
| 09.11.2020 | 162,09 | 164,46 | 156,08 | 156,17 | -0,99% | - |
| 06.11.2020 | 156,05 | 158,21 | 154,94 | 157,74 | 1,40% | 4.209.876,00 |
| 05.11.2020 | 154,84 | 156,30 | 154,15 | 155,56 | 2,30% | 4.601.046,00 |
| 04.11.2020 | 150,94 | 153,51 | 148,42 | 152,06 | 3,23% | - |
| 03.11.2020 | 146,86 | 148,59 | 146,66 | 147,30 | 1,17% | 3.585.785,00 |
| 02.11.2020 | 146,46 | 146,90 | 144,22 | 145,60 | 0,70% | 3.690.940,00 |
| 30.10.2020 | 145,00 | 145,95 | 142,53 | 144,59 | -1,09% | 5.388.040,00 |
| 29.10.2020 | 141,69 | 147,31 | 141,33 | 146,19 | 2,23% | 5.345.733,00 |
| 28.10.2020 | 144,70 | 145,86 | 141,76 | 143,00 | -2,80% | 7.405.870,00 |
| 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% | 4.589.973,00 |
| 15.10.2020 | 151,82 | 153,05 | 150,86 | 152,55 | -0,14% | 2.933.787,00 |
| 14.10.2020 | 154,50 | 154,73 | 152,18 | 152,77 | -1,11% | 3.259.172,00 |
| 13.10.2020 | 155,11 | 155,88 | 153,68 | 154,49 | -0,26% | 3.496.606,00 |
| 12.10.2020 | 152,58 | 155,76 | 151,83 | 154,90 | 2,64% | 5.146.391,00 |
| 09.10.2020 | 150,08 | 151,52 | 148,85 | 150,91 | 1,92% | 4.203.782,00 |
| 08.10.2020 | 146,83 | 148,31 | 146,56 | 148,06 | 0,89% | 2.312.324,00 |
| 07.10.2020 | 145,34 | 147,29 | 144,81 | 146,75 | 2,02% | 2.818.766,00 |
| 06.10.2020 | 143,85 | 147,14 | 142,97 | 143,85 | -0,16% | 3.379.120,00 |
| 05.10.2020 | 142,29 | 144,23 | 141,57 | 144,08 | 2,12% | 3.052.841,00 |
| 02.10.2020 | 142,08 | 143,93 | 140,84 | 141,09 | -2,64% | 3.928.603,00 |
| 01.10.2020 | 145,44 | 147,22 | 143,99 | 144,91 | 1,48% | 4.431.150,00 |
| 30.09.2020 | 141,16 | 144,25 | 140,52 | 142,79 | 0,91% | 5.599.558,00 |
| 29.09.2020 | 142,29 | 143,05 | 141,20 | 141,50 | -0,31% | 2.747.432,00 |
| 28.09.2020 | 140,22 | 142,00 | 139,72 | 141,94 | 2,62% | 3.454.334,00 |
| 25.09.2020 | 135,95 | 139,10 | 134,75 | 138,32 | 1,19% | 3.036.028,00 |
| 24.09.2020 | 134,12 | 138,32 | 134,12 | 136,69 | 1,13% | 2.910.981,00 |
| 23.09.2020 | 139,09 | 139,09 | 134,72 | 135,16 | -2,52% | 5.766.588,00 |
| 22.09.2020 | 137,78 | 138,82 | 135,63 | 138,65 | 1,22% | 3.213.217,00 |
| 21.09.2020 | 135,87 | 137,12 | 134,32 | 136,98 | -1,21% | 6.035.987,00 |
| 18.09.2020 | 141,14 | 141,80 | 137,00 | 138,66 | -1,24% | 7.025.924,00 |
| 17.09.2020 | 136,42 | 140,53 | 135,92 | 140,40 | 0,52% | 5.646.089,00 |
| 16.09.2020 | 142,09 | 142,13 | 139,61 | 139,68 | -0,68% | 3.591.759,00 |
| 15.09.2020 | 139,79 | 141,82 | 139,36 | 140,64 | 1,52% | 2.718.779,00 |
| 14.09.2020 | 138,32 | 139,11 | 137,63 | 138,53 | 1,58% | 3.120.599,00 |
| 11.09.2020 | 138,22 | 139,00 | 135,25 | 136,37 | -0,60% | 3.524.401,00 |
| 10.09.2020 | 139,42 | 141,25 | 136,22 | 137,19 | -1,78% | 3.985.960,00 |
| 09.09.2020 | 138,21 | 140,85 | 137,19 | 139,68 | 2,68% | 5.418.553,00 |
| 08.09.2020 | 136,20 | 138,71 | 135,75 | 136,04 | -3,15% | 5.893.677,00 |
| 04.09.2020 | 140,85 | 142,52 | 137,71 | 140,47 | -0,85% | 5.251.718,00 |
| 03.09.2020 | 147,00 | 147,44 | 140,56 | 141,67 | -4,04% | 5.866.361,00 |
| 02.09.2020 | 146,45 | 148,37 | 145,49 | 147,64 | 1,85% | 4.579.461,00 |
| 01.09.2020 | 143,00 | 145,06 | 142,04 | 144,96 | 1,98% | 3.564.400,00 |
| 31.08.2020 | 142,65 | 143,27 | 141,82 | 142,15 | -0,93% | 4.344.554,00 |
| 28.08.2020 | 141,51 | 143,59 | 141,10 | 143,49 | 1,41% | 2.884.765,00 |
| 27.08.2020 | 143,06 | 143,23 | 140,52 | 141,49 | -0,67% | 2.801.034,00 |
| 26.08.2020 | 141,32 | 142,69 | 141,12 | 142,45 | 0,56% | 2.974.138,00 |
| 25.08.2020 | 141,58 | 142,22 | 140,98 | 141,66 | 0,45% | 2.840.696,00 |
| 24.08.2020 | 140,86 | 141,81 | 139,92 | 141,02 | 0,49% | 2.841.274,00 |
| 21.08.2020 | 138,12 | 140,49 | 137,19 | 140,33 | 1,27% | 4.382.515,00 |
| 20.08.2020 | 137,31 | 139,13 | 136,62 | 138,57 | 0,06% | 2.761.194,00 |
| 19.08.2020 | 139,67 | 140,88 | 138,03 | 138,48 | -0,60% | 3.803.285,00 |
| 18.08.2020 | 138,96 | 139,46 | 138,20 | 139,31 | 0,74% | 2.760.749,00 |
| 17.08.2020 | 137,86 | 139,24 | 137,63 | 138,28 | 0,68% | 2.380.521,00 |
| 14.08.2020 | 137,73 | 138,31 | 137,00 | 137,35 | 0,15% | 2.062.933,00 |
| 13.08.2020 | 138,11 | 138,60 | 136,95 | 137,15 | -1,07% | 2.945.103,00 |
| 12.08.2020 | 137,47 | 139,14 | 136,65 | 138,64 | 1,91% | 3.073.749,00 |
| 11.08.2020 | 136,81 | 138,83 | 135,65 | 136,04 | 0,47% | 5.383.829,00 |
| 10.08.2020 | 133,22 | 135,81 | 132,47 | 135,41 | 1,39% | 5.526.700,00 |
| 07.08.2020 | 133,74 | 134,11 | 132,47 | 133,56 | -0,13% | 2.856.748,00 |
| 06.08.2020 | 132,59 | 133,82 | 132,03 | 133,74 | 0,78% | 2.961.770,00 |
| 05.08.2020 | 130,50 | 132,79 | 130,48 | 132,70 | 0,36% | 4.370.266,00 |
| 04.08.2020 | 129,04 | 132,33 | 128,71 | 132,23 | 2,25% | 5.361.540,00 |
| 03.08.2020 | 128,15 | 129,50 | 127,68 | 129,32 | 1,39% | 4.311.843,00 |
| 31.07.2020 | 128,35 | 128,60 | 125,43 | 127,55 | -1,04% | 8.044.132,00 |
| 30.07.2020 | 128,45 | 129,87 | 127,74 | 128,89 | -2,09% | 4.146.867,00 |
| 29.07.2020 | 130,93 | 132,30 | 130,59 | 131,64 | 1,16% | 2.818.329,00 |
| 28.07.2020 | 130,90 | 131,81 | 129,72 | 130,13 | -1,51% | 3.545.276,00 |
| 27.07.2020 | 130,35 | 132,33 | 130,04 | 132,12 | 1,92% | 3.874.495,00 |
| 24.07.2020 | 129,75 | 131,97 | 128,11 | 129,63 | 0,46% | 5.077.126,00 |
| 23.07.2020 | 133,00 | 133,15 | 128,32 | 129,04 | -2,63% | 7.793.548,00 |
| 22.07.2020 | 134,60 | 135,18 | 130,49 | 132,53 | -2,18% | 10.911.866,00 |
| 21.07.2020 | 137,09 | 137,65 | 135,26 | 135,48 | -0,81% | 7.748.874,00 |
| 20.07.2020 | 134,20 | 137,00 | 133,19 | 136,58 | 2,01% | 4.623.121,00 |
| 17.07.2020 | 133,51 | 135,00 | 132,25 | 133,89 | 1,29% | 4.666.239,00 |
| 16.07.2020 | 130,85 | 132,69 | 130,51 | 132,18 | 0,02% | 3.337.688,00 |
| 15.07.2020 | 131,43 | 132,45 | 130,09 | 132,15 | 0,20% | 3.625.137,00 |
| 14.07.2020 | 127,79 | 132,23 | 126,71 | 131,89 | 2,38% | 4.247.456,00 |
| 13.07.2020 | 132,00 | 133,59 | 128,49 | 128,82 | -1,31% | 4.861.922,00 |
| 10.07.2020 | 130,22 | 131,24 | 128,96 | 130,53 | 0,08% | 2.659.255,00 |
| 09.07.2020 | 128,79 | 131,99 | 126,90 | 130,43 | 0,91% | 4.977.357,00 |
| 08.07.2020 | 129,67 | 129,74 | 127,69 | 129,26 | 0,51% | 3.583.752,00 |