127,639$
-3,50%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 129,66 | 131,39 | 126,69 | 127,73 | -3,43% | - |
| 18.04.2024 | 132,89 | 135,13 | 130,30 | 132,27 | -4,86% | 39.306.149,00 |
| 17.04.2024 | 141,13 | 142,57 | 137,36 | 139,03 | -0,55% | 18.823.237,00 |
| 16.04.2024 | 137,89 | 140,54 | 137,06 | 139,80 | -0,24% | 14.218.222,00 |
| 15.04.2024 | 145,02 | 145,48 | 139,88 | 140,14 | -1,67% | 13.458.780,00 |
| 12.04.2024 | 145,00 | 146,51 | 142,15 | 142,52 | -3,18% | 12.024.043,00 |
| 11.04.2024 | 147,20 | 147,56 | 144,13 | 147,20 | 0,67% | 11.818.761,00 |
| 10.04.2024 | 146,63 | 148,43 | 145,26 | 146,22 | 0,56% | 18.861.324,00 |
| 09.04.2024 | 146,26 | 148,17 | 142,95 | 145,40 | 1,83% | 18.487.980,00 |
| 08.04.2024 | 145,24 | 146,00 | 142,76 | 142,79 | 1,01% | 16.307.401,00 |
| 05.04.2024 | 140,00 | 142,00 | 138,92 | 141,36 | 1,22% | 8.263.641,00 |
| 04.04.2024 | 144,00 | 146,75 | 139,43 | 139,66 | -1,65% | 15.759.510,00 |
| 03.04.2024 | 138,58 | 142,93 | 138,39 | 142,00 | 1,27% | 9.707.518,00 |
| 02.04.2024 | 140,38 | 141,04 | 139,35 | 140,22 | -0,90% | 9.869.172,00 |
| 01.04.2024 | 137,29 | 142,96 | 137,05 | 141,49 | 4,00% | 14.222.662,00 |
| 28.03.2024 | 135,68 | 136,80 | 135,44 | 136,05 | -0,47% | 10.019.364,00 |
| 27.03.2024 | 138,86 | 139,28 | 135,15 | 136,69 | -1,55% | 13.842.815,00 |
| 26.03.2024 | 140,61 | 140,96 | 138,64 | 138,84 | -0,99% | 10.786.446,00 |
| 25.03.2024 | 140,16 | 141,68 | 139,26 | 140,23 | -0,22% | 9.922.244,00 |
| 22.03.2024 | 139,40 | 141,34 | 139,11 | 140,54 | 0,78% | 9.944.135,00 |
| 21.03.2024 | 142,55 | 142,60 | 139,04 | 139,45 | 1,97% | 17.809.393,00 |
| 20.03.2024 | 136,53 | 137,31 | 135,01 | 136,75 | 1,39% | 12.750.230,00 |
| 19.03.2024 | 135,30 | 136,27 | 133,03 | 134,87 | -1,30% | 17.341.128,00 |
| 18.03.2024 | 140,18 | 141,54 | 136,61 | 136,64 | -0,25% | 14.732.899,00 |
| 15.03.2024 | 135,44 | 137,70 | 134,63 | 136,98 | -1,89% | 22.751.213,00 |
| 14.03.2024 | 142,61 | 143,10 | 139,02 | 139,62 | -1,77% | 14.961.903,00 |
| 13.03.2024 | 143,05 | 143,23 | 141,37 | 142,14 | -1,57% | 12.923.058,00 |
| 12.03.2024 | 144,52 | 146,70 | 140,57 | 144,40 | 3,87% | 21.218.495,00 |
| 11.03.2024 | 143,62 | 144,40 | 138,93 | 139,02 | -5,02% | 29.227.113,00 |
| 08.03.2024 | 153,90 | 158,40 | 144,93 | 146,37 | -1,90% | 43.856.881,00 |
| 07.03.2024 | 144,90 | 151,60 | 144,15 | 149,20 | 5,39% | 34.675.734,00 |
| 06.03.2024 | 138,80 | 144,00 | 138,61 | 141,57 | 4,89% | 22.292.689,00 |
| 05.03.2024 | 137,12 | 137,43 | 133,73 | 134,97 | -2,38% | 13.694.693,00 |
| 04.03.2024 | 139,94 | 141,99 | 137,68 | 138,26 | 3,26% | 26.544.607,00 |
| 01.03.2024 | 130,13 | 136,65 | 130,10 | 133,90 | 4,06% | 24.393.047,00 |
| 29.02.2024 | 128,03 | 129,19 | 127,15 | 128,67 | 1,01% | 9.369.902,00 |
| 28.02.2024 | 128,50 | 128,58 | 126,65 | 127,38 | -0,94% | 6.519.095,00 |
| 27.02.2024 | 130,77 | 131,97 | 128,59 | 128,59 | -1,57% | 8.851.789,00 |
| 26.02.2024 | 130,02 | 131,23 | 128,56 | 130,64 | 0,86% | 9.526.723,00 |
| 23.02.2024 | 130,50 | 131,01 | 127,73 | 129,53 | 0,36% | 10.123.345,00 |
| 22.02.2024 | 129,69 | 131,48 | 129,00 | 129,07 | 2,98% | 17.014.124,00 |
| 21.02.2024 | 124,43 | 125,38 | 122,91 | 125,34 | 0,01% | 11.578.140,00 |
| 20.02.2024 | 126,89 | 127,06 | 124,15 | 125,33 | -1,07% | 12.038.783,00 |
| 16.02.2024 | 127,13 | 128,64 | 125,81 | 126,69 | -1,81% | 13.104.415,00 |
| 15.02.2024 | 130,80 | 131,13 | 128,35 | 129,03 | -0,19% | 12.553.979,00 |
| 14.02.2024 | 129,63 | 130,79 | 127,96 | 129,27 | 1,35% | 13.069.689,00 |
| 13.02.2024 | 127,93 | 129,92 | 126,48 | 127,55 | -2,23% | 14.493.976,00 |
| 12.02.2024 | 133,27 | 133,51 | 130,26 | 130,46 | -1,99% | 14.203.766,00 |
| 09.02.2024 | 134,50 | 135,17 | 130,59 | 133,11 | -0,46% | 16.984.174,00 |
| 08.02.2024 | 127,00 | 134,75 | 126,11 | 133,73 | 7,00% | 33.367.010,00 |
| 07.02.2024 | 120,01 | 125,00 | 120,00 | 124,98 | 4,69% | 18.172.529,00 |
| 06.02.2024 | 120,12 | 120,99 | 118,28 | 119,38 | 0,50% | 11.511.859,00 |
| 05.02.2024 | 117,13 | 119,54 | 116,58 | 118,79 | 2,63% | 13.267.629,00 |
| 02.02.2024 | 114,86 | 115,96 | 113,92 | 115,75 | 2,08% | 10.043.957,00 |
| 01.02.2024 | 113,80 | 114,03 | 112,61 | 113,39 | 0,38% | 8.807.585,00 |
| 31.01.2024 | 113,50 | 114,74 | 112,88 | 112,96 | -2,67% | 12.853.858,00 |
| 30.01.2024 | 116,36 | 118,01 | 115,56 | 116,06 | -0,79% | 11.030.838,00 |
| 29.01.2024 | 117,17 | 117,87 | 115,76 | 116,98 | -0,24% | 10.042.237,00 |
| 26.01.2024 | 116,90 | 118,04 | 116,30 | 117,26 | 0,60% | 10.196.442,00 |
| 25.01.2024 | 118,02 | 118,84 | 116,48 | 116,56 | 0,03% | 15.485.264,00 |
| 24.01.2024 | 115,33 | 118,85 | 114,61 | 116,52 | 2,09% | 21.859.177,00 |
| 23.01.2024 | 113,52 | 114,62 | 113,16 | 114,13 | 0,97% | 11.667.877,00 |
| 22.01.2024 | 114,78 | 115,10 | 112,52 | 113,03 | -1,02% | 17.755.537,00 |
| 19.01.2024 | 113,22 | 115,15 | 111,02 | 114,20 | 1,04% | 37.812.587,00 |
| 18.01.2024 | 111,20 | 113,39 | 109,48 | 113,03 | 9,79% | 58.783.719,00 |
| 17.01.2024 | 100,87 | 103,33 | 100,00 | 102,95 | 1,26% | 17.649.519,00 |
| 16.01.2024 | 100,53 | 102,35 | 100,20 | 101,67 | 0,42% | 11.185.515,00 |
| 12.01.2024 | 100,89 | 102,38 | 100,87 | 101,24 | 0,02% | 6.519.711,00 |
| 11.01.2024 | 101,70 | 102,16 | 99,99 | 101,22 | 0,42% | 7.862.691,00 |
| 10.01.2024 | 102,52 | 102,78 | 99,98 | 100,80 | -1,07% | 6.975.726,00 |
| 09.01.2024 | 101,05 | 101,97 | 100,21 | 101,89 | -0,34% | 7.763.961,00 |
| 08.01.2024 | 100,63 | 102,79 | 100,50 | 102,24 | 2,64% | 12.455.556,00 |
| 05.01.2024 | 99,00 | 100,64 | 98,80 | 99,61 | 0,48% | 7.347.316,00 |
| 04.01.2024 | 99,53 | 100,44 | 99,12 | 99,13 | -1,04% | 7.996.713,00 |
| 03.01.2024 | 100,34 | 101,25 | 99,66 | 100,17 | -1,34% | 6.650.601,00 |
| 02.01.2024 | 102,25 | 102,62 | 100,59 | 101,53 | -2,37% | 9.020.864,00 |
| 29.12.2023 | 104,72 | 104,97 | 103,67 | 104,00 | -0,67% | 4.409.641,00 |
| 28.12.2023 | 105,00 | 105,52 | 104,70 | 104,70 | 0,05% | 5.335.145,00 |
| 27.12.2023 | 105,05 | 105,37 | 104,08 | 104,65 | 0,19% | 5.889.724,00 |
| 26.12.2023 | 103,61 | 104,96 | 103,57 | 104,45 | 1,26% | 6.407.484,00 |
| 22.12.2023 | 102,93 | 103,59 | 102,71 | 103,15 | 0,59% | 5.566.576,00 |
| 21.12.2023 | 101,30 | 102,72 | 101,16 | 102,55 | 2,51% | 9.068.244,00 |
| 20.12.2023 | 102,70 | 103,09 | 99,94 | 100,04 | -3,69% | 10.814.080,00 |
| 19.12.2023 | 103,24 | 103,98 | 103,09 | 103,87 | 0,91% | 8.498.473,00 |
| 18.12.2023 | 102,84 | 103,31 | 102,08 | 102,93 | 0,38% | 5.660.567,00 |
| 15.12.2023 | 103,50 | 104,76 | 102,39 | 102,54 | -0,88% | 16.379.236,00 |
| 14.12.2023 | 103,35 | 103,81 | 102,80 | 103,45 | 1,30% | 10.074.499,00 |
| 13.12.2023 | 101,40 | 102,68 | 100,91 | 102,12 | 0,51% | 8.988.814,00 |
| 12.12.2023 | 100,15 | 101,65 | 99,95 | 101,60 | 0,64% | 7.378.574,00 |
| 11.12.2023 | 99,57 | 101,21 | 99,37 | 100,95 | 0,60% | 9.482.773,00 |
| 08.12.2023 | 99,12 | 100,37 | 98,95 | 100,35 | 1,07% | 10.572.458,00 |
| 07.12.2023 | 97,96 | 99,64 | 97,89 | 99,29 | 1,47% | 11.373.668,00 |
| 06.12.2023 | 97,80 | 98,57 | 97,45 | 97,85 | 1,20% | 11.262.266,00 |
| 05.12.2023 | 96,46 | 97,02 | 95,88 | 96,69 | -0,33% | 8.009.587,00 |
| 04.12.2023 | 97,05 | 97,20 | 95,25 | 97,01 | -1,56% | 10.619.352,00 |
| 01.12.2023 | 97,70 | 98,78 | 97,02 | 98,55 | 1,27% | 7.500.388,00 |
| 30.11.2023 | 98,93 | 98,98 | 96,90 | 97,31 | -1,59% | 9.681.363,00 |
| 29.11.2023 | 99,00 | 99,73 | 98,60 | 98,88 | 0,92% | 7.091.122,00 |
| 28.11.2023 | 97,87 | 98,25 | 97,24 | 97,98 | 0,79% | 6.358.143,00 |
| 27.11.2023 | 97,42 | 97,55 | 96,42 | 97,21 | -0,63% | 6.856.096,00 |