172,926$
-4,21%
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 |
|---|---|---|---|---|---|---|
| 03.03.2025 | 181,15 | 181,57 | 171,07 | 172,97 | -4,19% | 36.694.897,00 |
| 28.02.2025 | 179,31 | 182,16 | 175,52 | 180,53 | -0,31% | 27.929.427,00 |
| 27.02.2025 | 194,14 | 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 | 196,55 | 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 | 200,20 | 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 | -1,49% | 14.988.136,00 |
| 17.02.2025 | 204,75 | 205,81 | 204,61 | 205,80 | 0,93% | - |
| 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 | 222,20 | 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 | 200,30 | 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 | 218,82 | 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 | 199,13 | 199,91 | 190,37 | 191,94 | -3,63% | 15.307.905,00 |
| 09.12.2024 | 200,53 | 203,13 | 198,98 | 199,17 | -1,90% | 9.699.663,00 |
| 06.12.2024 | 202,00 | 203,19 | 199,93 | 203,02 | -0,63% | 9.672.870,00 |
| 05.12.2024 | 201,25 | 205,63 | 200,75 | 204,30 | 1,80% | 12.483.722,00 |
| 04.12.2024 | 199,85 | 202,60 | 198,27 | 200,69 | 0,91% | 12.761.061,00 |
| 03.12.2024 | 193,60 | 199,00 | 192,60 | 198,89 | 2,31% | 11.217.660,00 |
| 02.12.2024 | 189,34 | 195,29 | 188,94 | 194,40 | 5,27% | 16.646.881,00 |
| 29.11.2024 | 181,51 | 186,95 | 181,18 | 184,66 | 1,92% | 8.045.290,00 |
| 27.11.2024 | 182,00 | 182,45 | 178,05 | 181,19 | -1,44% | 9.895.248,00 |
| 26.11.2024 | 185,40 | 185,90 | 182,33 | 183,84 | -0,67% | 10.186.572,00 |
| 25.11.2024 | 188,25 | 188,25 | 183,71 | 185,08 | -2,63% | 14.380.026,00 |
| 22.11.2024 | 192,95 | 193,00 | 189,43 | 190,08 | -0,61% | 8.838.925,00 |
| 21.11.2024 | 189,41 | 192,30 | 186,74 | 191,24 | 1,53% | 18.137.330,00 |
| 20.11.2024 | 188,85 | 188,85 | 184,06 | 188,36 | -0,69% | 10.624.495,00 |
| 19.11.2024 | 189,13 | 190,02 | 188,02 | 189,67 | 1,17% | 9.390.115,00 |
| 18.11.2024 | 184,35 | 188,00 | 183,49 | 187,48 | 0,79% | 10.694.009,00 |
| 15.11.2024 | 188,18 | 188,80 | 184,81 | 186,01 | -1,32% | 9.834.757,00 |
| 14.11.2024 | 188,40 | 192,66 | 187,54 | 188,50 | 0,99% | 11.453.908,00 |
| 13.11.2024 | 192,44 | 192,48 | 186,50 | 186,66 | -2,66% | 13.882.151,00 |
| 12.11.2024 | 193,83 | 194,00 | 189,72 | 191,77 | -1,17% | 11.818.985,00 |
| 11.11.2024 | 197,96 | 198,20 | 191,49 | 194,05 | -3,55% | 16.610.009,00 |
| 08.11.2024 | 203,89 | 206,61 | 200,02 | 201,20 | 0,00% | 13.112.091,00 |
| 07.11.2024 | 196,31 | 202,01 | 196,25 | 201,19 | 4,12% | 14.865.161,00 |
| 06.11.2024 | 192,04 | 194,26 | 188,50 | 193,22 | -1,30% | 19.834.867,00 |
| 05.11.2024 | 193,58 | 198,34 | 193,49 | 195,76 | 2,19% | 10.339.213,00 |
| 04.11.2024 | 193,70 | 194,36 | 190,60 | 191,56 | -0,72% | 10.698.209,00 |
| 01.11.2024 | 194,20 | 198,17 | 192,55 | 192,95 | 1,26% | 12.691.190,00 |
| 31.10.2024 | 192,86 | 192,86 | 187,66 | 190,54 | -2,03% | 13.062.658,00 |
| 30.10.2024 | 194,38 | 195,45 | 192,61 | 194,48 | -1,25% | 10.007.766,00 |
| 29.10.2024 | 194,39 | 198,79 | 193,60 | 196,94 | 1,16% | 13.779.107,00 |
| 28.10.2024 | 199,26 | 199,74 | 194,52 | 194,68 | -4,31% | 20.135.345,00 |
| 25.10.2024 | 200,25 | 205,20 | 200,00 | 203,44 | 2,78% | 13.434.862,00 |
| 24.10.2024 | 198,96 | 200,50 | 197,41 | 197,93 | -1,46% | 9.935.780,00 |
| 23.10.2024 | 196,68 | 203,13 | 196,23 | 200,86 | 1,20% | 16.535.701,00 |
| 22.10.2024 | 199,07 | 200,17 | 197,11 | 198,48 | -1,72% | 11.165.073,00 |
| 21.10.2024 | 200,81 | 203,44 | 199,66 | 201,95 | 0,58% | 14.819.950,00 |
| 18.10.2024 | 205,95 | 205,95 | 200,76 | 200,78 | -2,46% | 21.030.823,00 |
| 17.10.2024 | 203,35 | 212,60 | 201,97 | 205,84 | 9,79% | 62.274.668,00 |
| 16.10.2024 | 189,78 | 190,01 | 186,66 | 187,48 | 0,19% | 18.689.223,00 |
| 15.10.2024 | 192,96 | 193,62 | 184,25 | 187,13 | -2,64% | 21.812.670,00 |
| 14.10.2024 | 190,61 | 194,25 | 190,50 | 192,21 | 0,73% | 11.714.387,00 |
| 11.10.2024 | 188,17 | 191,49 | 188,01 | 190,81 | 2,71% | 12.163.858,00 |
| 10.10.2024 | 185,86 | 187,08 | 184,40 | 185,78 | -0,73% | 6.443.849,00 |
| 09.10.2024 | 187,80 | 188,00 | 182,26 | 187,14 | 0,59% | 11.925.013,00 |
| 08.10.2024 | 184,96 | 186,54 | 182,03 | 186,05 | 0,83% | 10.394.172,00 |