163,320€
5,31%
Echtzeit-Aktienkurs Texas Instruments Inc.
Bid:
Ask:
Aktienkurse zur Texas Instruments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 166,22 | 167,50 | 162,82 | 163,74 | 5,58% | 5.805,00 |
| 23.04.2024 | 153,82 | 155,72 | 152,32 | 155,08 | 0,82% | 634,00 |
| 22.04.2024 | 150,18 | 153,82 | 149,52 | 153,82 | 2,27% | 574,00 |
| 19.04.2024 | 152,54 | 153,58 | 149,68 | 150,40 | -2,17% | 663,00 |
| 18.04.2024 | 154,74 | 155,74 | 151,40 | 153,74 | -1,84% | 2.359,00 |
| 17.04.2024 | 157,40 | 158,86 | 155,40 | 156,62 | -0,87% | 328,00 |
| 16.04.2024 | 156,70 | 158,66 | 154,74 | 158,00 | 1,58% | 884,00 |
| 15.04.2024 | 155,06 | 159,18 | 155,00 | 155,54 | -0,59% | 1.030,00 |
| 12.04.2024 | 159,36 | 160,46 | 156,00 | 156,46 | -2,05% | 822,00 |
| 11.04.2024 | 156,86 | 159,74 | 156,34 | 159,74 | 1,65% | 658,00 |
| 10.04.2024 | 160,28 | 160,46 | 156,76 | 157,14 | -0,47% | 1.124,00 |
| 09.04.2024 | 155,78 | 158,00 | 154,32 | 157,88 | 0,86% | 296,00 |
| 08.04.2024 | 154,90 | 156,80 | 154,02 | 156,54 | 1,01% | 1.178,00 |
| 05.04.2024 | 156,30 | 157,38 | 154,74 | 154,98 | -0,33% | 662,00 |
| 04.04.2024 | 157,22 | 159,06 | 155,50 | 155,50 | -0,50% | 489,00 |
| 03.04.2024 | 157,48 | 158,32 | 156,28 | 156,28 | -1,19% | 220,00 |
| 02.04.2024 | 160,92 | 162,88 | 157,38 | 158,16 | -1,70% | 1.046,00 |
| 28.03.2024 | 159,66 | 162,30 | 158,46 | 160,90 | 0,92% | 2.014,00 |
| 27.03.2024 | 155,44 | 159,54 | 155,40 | 159,44 | 2,42% | 465,00 |
| 26.03.2024 | 157,36 | 159,22 | 154,78 | 155,68 | -1,11% | 614,00 |
| 25.03.2024 | 159,00 | 159,08 | 157,30 | 157,42 | -1,35% | 2.020,00 |
| 22.03.2024 | 158,50 | 160,82 | 158,14 | 159,58 | 0,53% | 1.356,00 |
| 21.03.2024 | 156,76 | 160,66 | 155,92 | 158,74 | 1,08% | 2.009,00 |
| 20.03.2024 | 153,40 | 157,04 | 153,30 | 157,04 | 2,36% | 2.250,00 |
| 19.03.2024 | 154,96 | 156,10 | 153,42 | 153,42 | -1,59% | 465,00 |
| 18.03.2024 | 157,94 | 161,14 | 155,90 | 155,90 | -1,45% | 620,00 |
| 15.03.2024 | 157,06 | 158,20 | 154,54 | 158,20 | 0,28% | 971,00 |
| 14.03.2024 | 158,04 | 159,80 | 156,18 | 157,76 | -0,11% | 636,00 |
| 13.03.2024 | 160,42 | 160,94 | 156,84 | 157,94 | -1,20% | 2.635,00 |
| 12.03.2024 | 159,36 | 161,76 | 157,98 | 159,86 | 0,11% | 1.049,00 |
| 11.03.2024 | 157,82 | 159,68 | 156,00 | 159,68 | 0,28% | 814,00 |
| 08.03.2024 | 159,72 | 161,80 | 158,40 | 159,24 | -0,66% | 728,00 |
| 07.03.2024 | 156,94 | 162,34 | 155,00 | 160,30 | 1,70% | 3.335,00 |
| 06.03.2024 | 157,72 | 160,94 | 157,12 | 157,62 | 0,72% | 647,00 |
| 05.03.2024 | 159,02 | 159,02 | 156,12 | 156,50 | -1,57% | 1.465,00 |
| 04.03.2024 | 157,94 | 159,00 | 157,40 | 159,00 | 0,63% | 1.073,00 |
| 01.03.2024 | 155,48 | 158,70 | 154,66 | 158,00 | 1,86% | 1.325,00 |
| 29.02.2024 | 150,74 | 155,12 | 149,52 | 155,12 | 3,12% | 1.571,00 |
| 28.02.2024 | 151,86 | 152,68 | 149,78 | 150,42 | -1,01% | 606,00 |
| 27.02.2024 | 150,94 | 152,58 | 150,92 | 151,96 | 0,36% | 669,00 |
| 26.02.2024 | 151,30 | 152,24 | 150,52 | 151,42 | -0,05% | 808,00 |
| 23.02.2024 | 152,40 | 153,12 | 151,38 | 151,50 | -0,92% | 1.437,00 |
| 22.02.2024 | 153,16 | 153,92 | 151,28 | 152,90 | 1,26% | 1.213,00 |
| 21.02.2024 | 150,86 | 151,02 | 149,24 | 151,00 | 0,80% | 815,00 |
| 20.02.2024 | 148,70 | 150,44 | 147,10 | 149,80 | 0,63% | 1.062,00 |
| 19.02.2024 | 149,30 | 149,64 | 148,46 | 148,86 | -0,05% | 375,00 |
| 16.02.2024 | 149,16 | 150,56 | 148,58 | 148,94 | -0,45% | 711,00 |
| 15.02.2024 | 147,62 | 149,76 | 147,02 | 149,62 | 2,27% | 1.757,00 |
| 14.02.2024 | 147,04 | 148,34 | 146,16 | 146,30 | 0,76% | 920,00 |
| 13.02.2024 | 149,50 | 150,22 | 145,20 | 145,20 | -3,16% | 1.456,00 |
| 12.02.2024 | 151,20 | 151,50 | 149,46 | 149,94 | -0,27% | 2.511,00 |
| 09.02.2024 | 149,22 | 150,54 | 148,88 | 150,34 | 0,70% | 1.099,00 |
| 08.02.2024 | 147,68 | 149,46 | 147,30 | 149,30 | 1,12% | 566,00 |
| 07.02.2024 | 146,96 | 148,56 | 146,46 | 147,64 | 0,48% | 1.292,00 |
| 06.02.2024 | 148,78 | 148,90 | 146,84 | 146,94 | -0,94% | 1.238,00 |
| 05.02.2024 | 146,70 | 148,54 | 146,60 | 148,34 | 0,31% | 1.261,00 |
| 02.02.2024 | 148,00 | 148,00 | 146,16 | 147,88 | 0,67% | 1.212,00 |
| 01.02.2024 | 148,10 | 149,90 | 144,68 | 146,90 | -0,98% | 1.482,00 |
| 31.01.2024 | 148,82 | 149,30 | 146,88 | 148,36 | -0,92% | 1.047,00 |
| 30.01.2024 | 152,68 | 152,78 | 149,10 | 149,74 | -1,62% | 1.821,00 |
| 29.01.2024 | 152,30 | 152,96 | 151,14 | 152,20 | 0,58% | 1.131,00 |
| 26.01.2024 | 155,00 | 155,50 | 150,24 | 151,32 | -2,47% | 3.106,00 |
| 25.01.2024 | 156,44 | 158,38 | 154,68 | 155,16 | -0,89% | 1.717,00 |
| 24.01.2024 | 154,48 | 157,02 | 152,12 | 156,56 | -2,90% | 6.416,00 |
| 23.01.2024 | 160,70 | 162,64 | 160,02 | 161,24 | 0,37% | 999,00 |
| 22.01.2024 | 160,22 | 161,84 | 159,46 | 160,64 | 0,87% | 2.826,00 |
| 19.01.2024 | 154,04 | 160,62 | 154,04 | 159,26 | 3,59% | 6.318,00 |
| 18.01.2024 | 148,80 | 153,84 | 148,78 | 153,74 | 3,45% | 974,00 |
| 17.01.2024 | 150,02 | 150,34 | 147,92 | 148,62 | -1,20% | 1.013,00 |
| 16.01.2024 | 149,80 | 151,52 | 149,50 | 150,42 | 0,47% | 956,00 |
| 15.01.2024 | 150,10 | 150,92 | 149,50 | 149,72 | -0,54% | 3.483,00 |
| 12.01.2024 | 150,82 | 152,22 | 149,78 | 150,54 | -0,28% | 576,00 |
| 11.01.2024 | 152,54 | 153,28 | 150,86 | 150,96 | -1,14% | 663,00 |
| 10.01.2024 | 154,16 | 154,68 | 151,98 | 152,70 | -1,33% | 1.509,00 |
| 09.01.2024 | 152,30 | 155,70 | 152,00 | 154,76 | 0,98% | 1.820,00 |
| 08.01.2024 | 150,36 | 153,50 | 150,36 | 153,26 | 1,51% | 1.330,00 |
| 05.01.2024 | 150,70 | 151,30 | 149,00 | 150,98 | 0,08% | 1.611,00 |
| 04.01.2024 | 153,04 | 153,04 | 147,50 | 150,86 | -0,97% | 1.306,00 |
| 03.01.2024 | 154,80 | 154,86 | 152,34 | 152,34 | -0,76% | 442,00 |
| 02.01.2024 | 154,92 | 155,80 | 152,94 | 153,50 | -0,90% | 2.090,00 |
| 29.12.2023 | 155,20 | 155,74 | 154,64 | 154,90 | -0,37% | 461,00 |
| 28.12.2023 | 154,66 | 155,66 | 153,68 | 155,48 | 0,78% | 744,00 |
| 27.12.2023 | 154,44 | 155,12 | 153,50 | 154,28 | 1,21% | 951,00 |
| 22.12.2023 | 151,14 | 152,96 | 151,00 | 152,44 | 1,05% | 546,00 |
| 21.12.2023 | 151,60 | 152,18 | 150,50 | 150,86 | -0,22% | 601,00 |
| 20.12.2023 | 154,14 | 154,14 | 151,18 | 151,20 | -1,19% | 1.504,00 |
| 19.12.2023 | 152,78 | 153,78 | 152,36 | 153,02 | -0,22% | 466,00 |
| 18.12.2023 | 154,22 | 155,42 | 152,18 | 153,36 | -0,54% | 627,00 |
| 15.12.2023 | 153,28 | 156,34 | 153,28 | 154,20 | 0,90% | 2.209,00 |
| 14.12.2023 | 149,24 | 153,14 | 148,20 | 152,82 | 2,90% | 1.855,00 |
| 13.12.2023 | 146,84 | 148,52 | 146,28 | 148,52 | 1,66% | 675,00 |
| 12.12.2023 | 148,94 | 149,24 | 146,08 | 146,10 | -1,52% | 1.745,00 |
| 11.12.2023 | 146,06 | 149,80 | 145,60 | 148,36 | 1,57% | 2.322,00 |
| 08.12.2023 | 146,44 | 147,38 | 145,58 | 146,06 | -0,03% | 847,00 |
| 07.12.2023 | 145,26 | 146,84 | 144,04 | 146,10 | 0,76% | 774,00 |
| 06.12.2023 | 146,28 | 147,28 | 144,78 | 145,00 | -0,55% | 1.272,00 |
| 05.12.2023 | 144,00 | 146,30 | 143,60 | 145,80 | 0,75% | 1.890,00 |
| 04.12.2023 | 142,84 | 145,16 | 142,00 | 144,72 | 1,36% | 2.464,00 |
| 01.12.2023 | 139,70 | 142,86 | 139,70 | 142,78 | 2,48% | 1.296,00 |
| 30.11.2023 | 139,50 | 141,32 | 139,00 | 139,32 | -0,17% | 1.055,00 |