211,492$
-1,54%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 181,60 | 185,00 | 180,93 | 184,51 | 1,85% | 12.054.159,00 |
| 04.10.2024 | 179,70 | 181,23 | 177,55 | 181,16 | 0,94% | 10.001.896,00 |
| 03.10.2024 | 175,80 | 180,79 | 175,12 | 179,48 | 2,09% | 12.555.033,00 |
| 02.10.2024 | 172,96 | 176,97 | 170,79 | 175,80 | 2,17% | 11.164.365,00 |
| 01.10.2024 | 175,31 | 175,99 | 170,78 | 172,07 | -0,92% | 11.850.168,00 |
| 30.09.2024 | 174,27 | 176,82 | 171,93 | 173,67 | -2,42% | 13.561.649,00 |
| 27.09.2024 | 185,84 | 185,94 | 177,40 | 177,97 | -4,74% | 17.908.399,00 |
| 26.09.2024 | 188,50 | 189,33 | 183,80 | 186,83 | 2,46% | 15.103.400,00 |
| 25.09.2024 | 181,52 | 183,82 | 181,21 | 182,35 | 0,21% | 8.280.927,00 |
| 24.09.2024 | 179,50 | 182,78 | 177,05 | 181,97 | 4,13% | 14.576.105,00 |
| 23.09.2024 | 174,84 | 175,40 | 173,70 | 174,76 | 0,39% | 5.794.249,00 |
| 20.09.2024 | 174,87 | 176,02 | 173,65 | 174,08 | -1,21% | 18.429.784,00 |
| 19.09.2024 | 174,38 | 177,78 | 172,63 | 176,22 | 5,34% | 15.855.048,00 |
| 18.09.2024 | 168,46 | 171,60 | 167,00 | 167,28 | -0,04% | 9.115.969,00 |
| 17.09.2024 | 169,35 | 170,24 | 166,36 | 167,35 | -1,02% | 8.582.819,00 |
| 16.09.2024 | 169,91 | 170,56 | 166,77 | 169,08 | -1,98% | 12.194.259,00 |
| 13.09.2024 | 172,24 | 174,77 | 171,45 | 172,50 | 0,62% | 8.787.842,00 |
| 12.09.2024 | 170,60 | 172,15 | 169,00 | 171,43 | 0,70% | 13.415.497,00 |
| 11.09.2024 | 163,80 | 170,38 | 161,42 | 170,23 | 4,80% | 15.059.547,00 |
| 10.09.2024 | 162,89 | 162,89 | 157,69 | 162,43 | -0,22% | 11.910.831,00 |
| 09.09.2024 | 160,76 | 163,10 | 160,25 | 162,78 | 3,80% | 10.339.023,00 |
| 06.09.2024 | 164,89 | 165,41 | 156,01 | 156,82 | -4,20% | 14.964.411,00 |
| 05.09.2024 | 161,54 | 164,59 | 161,05 | 163,70 | 1,76% | 10.260.578,00 |
| 04.09.2024 | 159,30 | 163,88 | 158,95 | 160,87 | 0,24% | 11.317.391,00 |
| 03.09.2024 | 168,00 | 168,68 | 159,80 | 160,49 | -6,53% | 18.464.355,00 |
| 30.08.2024 | 170,05 | 172,23 | 168,75 | 171,70 | 1,51% | 9.481.403,00 |
| 29.08.2024 | 168,65 | 175,42 | 167,51 | 169,15 | -0,03% | 13.213.194,00 |
| 28.08.2024 | 171,32 | 172,47 | 166,20 | 169,20 | -0,79% | 10.581.371,00 |
| 27.08.2024 | 166,42 | 170,58 | 165,04 | 170,55 | 0,88% | 9.186.041,00 |
| 26.08.2024 | 170,38 | 171,05 | 167,82 | 169,07 | -1,29% | 9.611.328,00 |