Texas Instruments Corp
WKN: 852654 / ISIN: US8825081040Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.08.14 | 47,62 | 47,84 | 47,23 | 47,78 | 4552769 |
| 26.08.14 | 47,46 | 47,65 | 47,31 | 47,49 | 3633001 |
| 25.08.14 | 48,37 | 48,50 | 47,26 | 47,37 | 4564584 |
| 22.08.14 | 48,26 | 48,35 | 47,96 | 48,02 | 2885540 |
| 21.08.14 | 47,94 | 48,23 | 47,80 | 48,17 | 3313724 |
| 20.08.14 | 47,68 | 47,99 | 47,67 | 47,88 | 4791025 |
| 19.08.14 | 47,61 | 47,92 | 47,45 | 47,69 | 2742163 |
| 18.08.14 | 47,55 | 47,74 | 47,36 | 47,56 | 3775799 |
| 15.08.14 | 47,67 | 47,73 | 46,99 | 47,56 | 5461968 |
| 14.08.14 | 47,18 | 47,33 | 47,01 | 47,26 | 2550673 |
| 13.08.14 | 47,20 | 47,20 | 46,83 | 47,08 | 5052348 |
| 12.08.14 | 46,25 | 46,74 | 46,25 | 46,67 | 3526409 |
| 11.08.14 | 46,20 | 46,82 | 46,20 | 46,50 | 3078218 |
| 08.08.14 | 45,90 | 46,39 | 45,85 | 46,33 | 4536060 |
| 07.08.14 | 46,45 | 46,50 | 45,60 | 45,67 | 6008109 |
| 06.08.14 | 45,88 | 46,44 | 45,78 | 46,17 | 4644363 |
| 05.08.14 | 46,46 | 46,46 | 45,92 | 45,99 | 4993104 |
| 04.08.14 | 46,20 | 46,51 | 46,05 | 46,39 | 4965376 |
| 01.08.14 | 46,27 | 46,63 | 46,12 | 46,24 | 6265480 |
| 31.07.14 | 46,84 | 46,94 | 46,02 | 46,25 | 8564888 |
| 30.07.14 | 47,00 | 47,38 | 46,76 | 47,23 | 4816441 |
| 29.07.14 | 47,19 | 47,48 | 46,77 | 46,77 | 5045796 |
| 28.07.14 | 46,85 | 47,44 | 46,38 | 47,35 | 9927696 |
| 25.07.14 | 47,73 | 47,73 | 46,77 | 46,82 | 8517476 |
| 24.07.14 | 48,50 | 48,61 | 47,78 | 47,86 | 8595417 |
