Texas Instruments Corp
WKN: 852654 / ISIN: US8825081040Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.07.12 | 26,52 | 27,13 | 26,38 | 26,63 | 7576710 |
| 24.07.12 | 26,50 | 27,08 | 26,21 | 26,57 | 11828173 |
| 23.07.12 | 26,67 | 27,00 | 26,14 | 26,82 | 9194682 |
| 20.07.12 | 28,02 | 28,02 | 27,22 | 27,25 | 9404858 |
| 19.07.12 | 27,92 | 28,15 | 27,71 | 28,04 | 8054637 |
| 18.07.12 | 26,59 | 27,69 | 26,45 | 27,65 | 7927276 |
| 17.07.12 | 26,59 | 26,68 | 26,06 | 26,59 | 8137389 |
| 16.07.12 | 26,49 | 26,72 | 26,37 | 26,43 | 7900152 |
| 13.07.12 | 26,74 | 27,12 | 26,67 | 27,02 | 6882063 |
| 12.07.12 | 27,01 | 27,08 | 26,57 | 26,74 | 9532371 |
| 11.07.12 | 27,35 | 27,75 | 27,15 | 27,30 | 7912091 |
| 10.07.12 | 27,30 | 27,79 | 27,09 | 27,39 | 9354315 |
| 09.07.12 | 27,67 | 27,72 | 27,26 | 27,41 | 6618426 |
| 06.07.12 | 28,22 | 28,32 | 27,38 | 27,72 | 6971065 |
| 05.07.12 | 28,50 | 28,52 | 28,09 | 28,41 | 4641878 |
| 03.07.12 | 28,21 | 28,56 | 28,13 | 28,56 | 3484282 |
| 02.07.12 | 28,69 | 28,79 | 28,11 | 28,28 | 6966547 |
| 29.06.12 | 27,40 | 28,70 | 27,39 | 28,69 | 14436718 |
| 28.06.12 | 26,94 | 27,00 | 26,55 | 26,87 | 5776768 |
| 27.06.12 | 27,07 | 27,33 | 26,93 | 27,07 | 5515315 |
| 26.06.12 | 26,98 | 27,12 | 26,61 | 27,03 | 7351812 |
| 25.06.12 | 27,71 | 27,78 | 26,94 | 26,98 | 6883745 |
| 22.06.12 | 27,75 | 28,13 | 27,57 | 28,05 | 6901488 |
| 21.06.12 | 28,61 | 28,61 | 27,52 | 27,60 | 8108134 |
| 20.06.12 | 28,38 | 28,55 | 28,06 | 28,54 | 7676462 |
