178,910$
-0,21%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 179,27 | 179,80 | 178,13 | 178,96 | -0,18% | - |
| 02.05.2025 | 179,80 | 180,65 | 177,14 | 179,28 | 3,80% | 21.691.162,00 |
| 01.05.2025 | 172,55 | 174,78 | 170,95 | 172,72 | 3,62% | 22.670.639,00 |
| 30.04.2025 | 163,54 | 166,92 | 161,75 | 166,69 | 1,34% | 10.073.011,00 |
| 29.04.2025 | 164,23 | 166,00 | 163,50 | 164,48 | 0,66% | 9.830.097,00 |
| 28.04.2025 | 165,05 | 165,32 | 160,50 | 163,40 | -1,03% | 11.415.622,00 |
| 25.04.2025 | 163,93 | 165,91 | 161,16 | 165,10 | 0,56% | 14.654.790,00 |
| 24.04.2025 | 157,78 | 164,55 | 157,39 | 164,18 | 4,04% | 18.761.145,00 |
| 23.04.2025 | 159,37 | 160,38 | 156,00 | 157,81 | 4,23% | 17.667.929,00 |
| 22.04.2025 | 148,00 | 152,60 | 147,44 | 151,40 | 2,39% | 12.668.584,00 |
| 21.04.2025 | 149,99 | 150,28 | 145,84 | 147,86 | -2,56% | 15.170.478,00 |
| 17.04.2025 | 156,05 | 157,50 | 151,45 | 151,74 | 0,05% | 27.239.900,00 |
| 16.04.2025 | 150,60 | 153,54 | 148,49 | 151,67 | -3,60% | 23.806.098,00 |
| 15.04.2025 | 156,49 | 158,25 | 156,05 | 157,33 | 0,96% | 14.306.631,00 |
| 14.04.2025 | 158,30 | 158,59 | 154,03 | 155,84 | -0,79% | 17.509.449,00 |
| 11.04.2025 | 156,00 | 158,01 | 153,25 | 157,08 | 3,94% | 19.632.205,00 |
| 10.04.2025 | 155,50 | 156,00 | 146,91 | 151,13 | -4,80% | 24.503.452,00 |
| 09.04.2025 | 140,20 | 160,62 | 137,90 | 158,75 | 12,29% | 45.612.516,00 |
| 08.04.2025 | 151,98 | 152,61 | 138,98 | 141,37 | -3,28% | 30.479.663,00 |
| 07.04.2025 | 134,51 | 153,75 | 134,25 | 146,17 | -0,43% | 46.388.328,00 |
| 04.04.2025 | 150,89 | 151,31 | 144,84 | 146,80 | -6,72% | 36.085.144,00 |
| 03.04.2025 | 160,06 | 161,80 | 157,21 | 157,38 | -7,64% | 28.370.483,00 |
| 02.04.2025 | 166,85 | 171,75 | 166,35 | 170,39 | 1,04% | 10.072.689,00 |
| 01.04.2025 | 166,39 | 168,87 | 165,06 | 168,64 | 1,59% | 9.180.009,00 |
| 31.03.2025 | 160,36 | 166,13 | 159,73 | 166,00 | 0,45% | 19.408.272,00 |
| 28.03.2025 | 168,04 | 168,63 | 164,06 | 165,25 | -1,78% | 16.331.998,00 |
| 27.03.2025 | 171,39 | 171,61 | 167,55 | 168,24 | -3,03% | 17.559.075,00 |
| 26.03.2025 | 179,23 | 179,55 | 171,47 | 173,50 | -4,09% | 14.644.601,00 |
| 25.03.2025 | 182,47 | 182,51 | 179,80 | 180,90 | -0,14% | 8.718.753,00 |
| 24.03.2025 | 179,99 | 182,93 | 179,68 | 181,16 | 2,51% | 11.440.018,00 |
| 21.03.2025 | 174,91 | 177,20 | 173,79 | 176,73 | -0,42% | 9.993.226,00 |
| 20.03.2025 | 174,85 | 178,67 | 174,55 | 177,47 | 2,14% | 12.209.690,00 |
| 19.03.2025 | 173,00 | 175,73 | 171,74 | 173,76 | 0,36% | 10.678.482,00 |
| 18.03.2025 | 174,38 | 174,58 | 170,43 | 173,13 | -1,76% | 9.986.033,00 |
| 17.03.2025 | 173,95 | 177,16 | 173,82 | 176,24 | 1,23% | 9.678.112,00 |
| 14.03.2025 | 172,65 | 174,37 | 171,93 | 174,09 | 1,46% | 11.449.411,00 |
| 13.03.2025 | 173,89 | 173,89 | 170,50 | 171,59 | -3,15% | 14.381.570,00 |
| 12.03.2025 | 175,60 | 178,13 | 174,76 | 177,17 | 3,63% | 14.737.610,00 |
| 11.03.2025 | 170,65 | 173,33 | 168,10 | 170,97 | 0,19% | 16.561.137,00 |
| 10.03.2025 | 172,42 | 174,89 | 167,91 | 170,65 | -3,64% | 18.265.099,00 |
| 07.03.2025 | 175,79 | 178,47 | 171,02 | 177,10 | 0,71% | 21.012.687,00 |
| 06.03.2025 | 178,58 | 181,55 | 175,79 | 175,85 | -4,57% | 17.864.290,00 |
| 05.03.2025 | 183,00 | 184,74 | 180,72 | 184,28 | 2,38% | 17.333.996,00 |
| 04.03.2025 | 175,06 | 183,60 | 174,18 | 180,00 | 4,06% | 29.395.234,00 |
| 03.03.2025 | 181,15 | 181,57 | 171,07 | 172,97 | -4,19% | 37.402.998,00 |
| 28.02.2025 | 179,31 | 182,16 | 175,52 | 180,53 | -0,31% | 27.929.427,00 |
| 27.02.2025 | 194,69 | 194,77 | 181,08 | 181,09 | -6,95% | 24.219.211,00 |
| 26.02.2025 | 191,09 | 196,08 | 191,09 | 194,62 | 2,77% | 14.112.250,00 |
| 25.02.2025 | 190,65 | 193,53 | 187,47 | 189,37 | -1,19% | 20.580.951,00 |
| 24.02.2025 | 196,88 | 198,79 | 191,46 | 191,65 | -3,32% | 15.114.277,00 |
| 21.02.2025 | 201,33 | 202,69 | 196,01 | 198,24 | -0,93% | 13.757.337,00 |
| 20.02.2025 | 200,28 | 200,34 | 197,61 | 200,10 | -0,42% | 10.639.333,00 |
| 19.02.2025 | 202,01 | 202,60 | 200,02 | 200,95 | -0,88% | 13.163.071,00 |
| 18.02.2025 | 204,76 | 205,85 | 200,52 | 202,74 | -0,57% | 14.988.136,00 |
| 14.02.2025 | 199,98 | 206,25 | 197,46 | 203,90 | 1,03% | 23.220.332,00 |
| 13.02.2025 | 201,88 | 202,30 | 199,23 | 201,83 | -2,20% | 15.580.928,00 |
| 12.02.2025 | 204,90 | 207,07 | 203,01 | 206,38 | -1,13% | 7.373.675,00 |
| 11.02.2025 | 205,13 | 209,84 | 201,00 | 208,74 | 0,38% | 9.224.508,00 |
| 10.02.2025 | 208,00 | 209,98 | 206,53 | 207,95 | 0,89% | 9.296.479,00 |
| 07.02.2025 | 213,01 | 213,18 | 205,72 | 206,12 | -2,08% | 11.616.199,00 |
| 06.02.2025 | 210,05 | 211,18 | 207,00 | 210,50 | 0,93% | 8.491.436,00 |
| 05.02.2025 | 206,00 | 210,48 | 203,83 | 208,57 | 2,22% | 10.997.769,00 |
| 04.02.2025 | 204,07 | 205,75 | 202,08 | 204,05 | 2,13% | 12.692.908,00 |
| 03.02.2025 | 199,63 | 204,99 | 197,98 | 199,80 | -4,55% | 17.719.766,00 |
| 31.01.2025 | 209,93 | 215,00 | 208,20 | 209,32 | 0,56% | 15.781.905,00 |
| 30.01.2025 | 206,57 | 209,62 | 205,42 | 208,15 | 2,88% | 13.538.952,00 |
| 29.01.2025 | 204,49 | 206,45 | 199,75 | 202,33 | -0,03% | 15.199.493,00 |
| 28.01.2025 | 195,65 | 202,84 | 192,46 | 202,40 | 5,25% | 31.738.835,00 |
| 27.01.2025 | 197,04 | 207,00 | 187,66 | 192,31 | -13,33% | 68.667.472,00 |
| 24.01.2025 | 226,22 | 226,40 | 220,96 | 221,88 | -1,22% | 13.183.798,00 |
| 23.01.2025 | 220,10 | 224,70 | 219,41 | 224,62 | 0,64% | 8.986.795,00 |
| 22.01.2025 | 221,95 | 225,43 | 219,31 | 223,20 | 2,06% | 17.294.474,00 |
| 21.01.2025 | 214,73 | 220,15 | 212,05 | 218,70 | 3,40% | 19.061.304,00 |
| 17.01.2025 | 215,17 | 215,68 | 211,06 | 211,50 | -1,53% | 21.606.103,00 |
| 16.01.2025 | 218,89 | 221,95 | 213,17 | 214,79 | 3,86% | 38.539.551,00 |
| 15.01.2025 | 202,49 | 209,04 | 199,35 | 206,80 | 2,66% | 18.286.492,00 |
| 14.01.2025 | 205,19 | 206,26 | 198,50 | 201,45 | 0,04% | 14.182.944,00 |
| 13.01.2025 | 200,52 | 203,59 | 200,05 | 201,36 | -3,36% | 16.612.392,00 |
| 10.01.2025 | 207,60 | 209,98 | 203,23 | 208,37 | 0,60% | 17.265.198,00 |
| 08.01.2025 | 209,97 | 210,30 | 205,92 | 207,12 | -2,03% | 13.262.732,00 |
| 07.01.2025 | 221,24 | 221,48 | 211,32 | 211,42 | -3,90% | 17.010.000,00 |
| 06.01.2025 | 218,77 | 222,20 | 215,69 | 220,01 | 5,46% | 24.339.947,00 |
| 03.01.2025 | 204,10 | 208,80 | 203,70 | 208,61 | 3,49% | 10.261.948,00 |
| 02.01.2025 | 197,15 | 203,77 | 196,69 | 201,58 | 2,07% | 10.951.425,00 |
| 31.12.2024 | 200,79 | 201,78 | 197,36 | 197,49 | -1,45% | 6.427.867,00 |
| 30.12.2024 | 199,84 | 201,97 | 198,48 | 200,39 | -0,61% | 11.235.213,00 |
| 27.12.2024 | 204,50 | 204,50 | 199,05 | 201,63 | -0,70% | 10.664.418,00 |
| 26.12.2024 | 205,51 | 208,16 | 202,89 | 203,06 | -1,58% | 8.053.235,00 |
| 24.12.2024 | 205,92 | 207,20 | 204,55 | 206,33 | -0,50% | 7.634.490,00 |
| 23.12.2024 | 201,00 | 208,05 | 200,91 | 207,36 | 5,15% | 17.847.038,00 |
| 20.12.2024 | 192,60 | 198,08 | 191,98 | 197,21 | 1,32% | 16.170.143,00 |
| 19.12.2024 | 198,40 | 198,57 | 193,95 | 194,64 | -0,47% | 10.553.405,00 |
| 18.12.2024 | 203,00 | 205,24 | 193,96 | 195,56 | -2,54% | 14.721.065,00 |
| 17.12.2024 | 201,00 | 202,40 | 197,47 | 200,66 | -0,77% | 11.169.364,00 |
| 16.12.2024 | 203,20 | 205,50 | 200,87 | 202,22 | 0,61% | 15.139.257,00 |
| 13.12.2024 | 198,51 | 202,54 | 197,27 | 200,99 | 4,98% | 19.476.980,00 |
| 12.12.2024 | 194,63 | 195,42 | 191,29 | 191,46 | -1,61% | 7.944.938,00 |
| 11.12.2024 | 194,67 | 196,00 | 193,26 | 194,60 | 1,39% | 9.027.611,00 |
| 10.12.2024 | 199,10 | 199,91 | 190,37 | 191,94 | -3,63% | 15.307.905,00 |
| 09.12.2024 | 200,93 | 203,13 | 198,98 | 199,17 | -1,90% | 9.699.663,00 |