Texas Instruments Corp
WKN: 852654 / ISIN: US8825081040Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.02.15 | 59,27 | 59,49 | 58,91 | 59,42 | 4673104 |
| 25.02.15 | 58,92 | 59,29 | 58,75 | 59,10 | 3622791 |
| 24.02.15 | 58,09 | 59,01 | 58,00 | 58,96 | 4131630 |
| 23.02.15 | 58,46 | 58,49 | 57,91 | 58,27 | 2731616 |
| 20.02.15 | 58,04 | 58,54 | 57,59 | 58,52 | 3630299 |
| 19.02.15 | 57,89 | 58,19 | 57,74 | 58,04 | 2211198 |
| 18.02.15 | 57,80 | 58,14 | 57,60 | 57,94 | 2941107 |
| 17.02.15 | 57,67 | 58,46 | 57,55 | 58,20 | 7473952 |
| 13.02.15 | 57,60 | 57,98 | 57,21 | 57,97 | 4881062 |
| 12.02.15 | 56,49 | 57,50 | 56,30 | 57,44 | 6562621 |
| 11.02.15 | 55,64 | 56,23 | 55,50 | 56,00 | 4508839 |
| 10.02.15 | 54,75 | 55,87 | 54,57 | 55,82 | 5654434 |
| 09.02.15 | 54,31 | 54,76 | 54,03 | 54,27 | 5146442 |
| 06.02.15 | 55,29 | 55,45 | 54,27 | 54,36 | 7155848 |
| 05.02.15 | 54,64 | 55,34 | 54,48 | 55,31 | 4739066 |
| 04.02.15 | 54,01 | 54,90 | 54,01 | 54,62 | 7963038 |
| 03.02.15 | 53,71 | 54,48 | 53,61 | 54,44 | 5409761 |
| 02.02.15 | 53,50 | 53,76 | 52,41 | 53,49 | 7621492 |
| 30.01.15 | 53,98 | 54,60 | 53,35 | 53,45 | 11761498 |
| 29.01.15 | 53,72 | 54,86 | 53,41 | 54,67 | 4720394 |
| 28.01.15 | 54,75 | 55,25 | 53,85 | 53,94 | 6605808 |
| 27.01.15 | 54,53 | 55,46 | 54,21 | 54,83 | 7858239 |
| 26.01.15 | 54,70 | 55,30 | 54,36 | 55,05 | 5666141 |
| 23.01.15 | 54,96 | 55,29 | 54,54 | 55,06 | 4506215 |
| 22.01.15 | 54,32 | 54,98 | 53,34 | 54,97 | 4857834 |
