161,749$
0,92%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Company Ltd
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 164,30 | 164,59 | 159,19 | 161,94 | 1,04% | 13.002.903,00 |
| 25.07.2024 | 158,16 | 163,40 | 152,11 | 160,28 | 0,30% | 25.731.750,00 |
| 24.07.2024 | 165,09 | 165,45 | 159,59 | 159,80 | -5,90% | 19.536.581,00 |
| 23.07.2024 | 169,42 | 171,54 | 167,97 | 169,82 | 0,28% | 11.690.667,00 |
| 22.07.2024 | 166,61 | 170,88 | 166,18 | 169,35 | 2,16% | - |
| 19.07.2024 | 169,17 | 170,52 | 165,22 | 165,77 | -3,55% | 22.585.296,00 |
| 18.07.2024 | 175,50 | 178,69 | 164,51 | 171,87 | 0,39% | 52.903.620,00 |
| 17.07.2024 | 175,22 | 176,58 | 170,51 | 171,20 | -7,98% | 45.052.592,00 |
| 16.07.2024 | 188,27 | 189,59 | 185,02 | 186,04 | 0,44% | 16.663.311,00 |
| 15.07.2024 | 188,68 | 190,06 | 184,08 | 185,22 | -1,14% | 15.683.114,00 |
| 12.07.2024 | 183,07 | 190,38 | 182,75 | 187,35 | 1,54% | 19.220.331,00 |
| 11.07.2024 | 193,09 | 193,47 | 183,01 | 184,50 | -3,43% | 21.584.170,00 |
| 10.07.2024 | 188,28 | 191,42 | 186,70 | 191,05 | 3,54% | 19.293.520,00 |
| 09.07.2024 | 188,09 | 188,44 | 182,50 | 184,52 | -1,13% | 19.972.038,00 |
| 08.07.2024 | 190,00 | 192,80 | 185,13 | 186,63 | 1,43% | 22.582.402,00 |
| 05.07.2024 | 184,14 | 185,08 | 182,30 | 183,99 | 0,82% | 11.372.882,00 |
| 03.07.2024 | 177,99 | 182,49 | 177,88 | 182,49 | 3,86% | 11.808.737,00 |
| 02.07.2024 | 171,13 | 176,71 | 171,03 | 175,70 | 1,96% | 10.655.486,00 |
| 01.07.2024 | 174,24 | 175,30 | 170,45 | 172,33 | -0,85% | 10.716.975,00 |
| 28.06.2024 | 172,81 | 176,82 | 172,81 | 173,81 | 1,27% | 11.216.068,00 |
| 27.06.2024 | 173,79 | 175,48 | 171,15 | 171,63 | -0,26% | 10.864.584,00 |
| 26.06.2024 | 172,12 | 173,69 | 170,20 | 172,07 | -0,31% | 11.901.499,00 |
| 25.06.2024 | 169,95 | 172,64 | 169,01 | 172,60 | 2,85% | 13.480.972,00 |
| 24.06.2024 | 170,43 | 171,42 | 167,12 | 167,81 | -3,54% | 19.741.664,00 |
| 21.06.2024 | 172,71 | 177,48 | 172,21 | 173,96 | -0,81% | 20.271.302,00 |
| 20.06.2024 | 182,58 | 183,17 | 173,50 | 175,38 | -2,40% | 28.403.222,00 |
| 18.06.2024 | 180,02 | 184,86 | 178,99 | 179,69 | 1,38% | 27.155.146,00 |
| 17.06.2024 | 177,84 | 178,67 | 173,48 | 177,24 | 2,74% | 18.593.708,00 |
| 14.06.2024 | 172,00 | 173,64 | 170,36 | 172,51 | -0,23% | 9.192.483,00 |
| 13.06.2024 | 172,95 | 174,07 | 170,51 | 172,91 | -0,04% | 15.591.789,00 |
| 12.06.2024 | 173,36 | 176,06 | 171,54 | 172,98 | 4,39% | 20.309.502,00 |
| 11.06.2024 | 168,18 | 168,41 | 163,79 | 165,71 | -1,46% | 11.508.574,00 |
| 10.06.2024 | 164,00 | 169,84 | 162,42 | 168,16 | 2,29% | 12.438.405,00 |
| 07.06.2024 | 163,57 | 166,12 | 161,96 | 164,39 | 1,43% | 14.023.335,00 |
| 06.06.2024 | 164,52 | 164,70 | 160,36 | 162,07 | -0,52% | 14.819.056,00 |
| 05.06.2024 | 158,59 | 163,73 | 157,95 | 162,92 | 6,85% | 23.192.572,00 |
| 04.06.2024 | 153,40 | 153,79 | 150,99 | 152,47 | -1,60% | 10.066.743,00 |
| 03.06.2024 | 155,12 | 157,15 | 152,46 | 154,95 | 2,59% | 12.924.395,00 |
| 31.05.2024 | 151,48 | 152,50 | 147,81 | 151,04 | -1,26% | 13.782.609,00 |
| 30.05.2024 | 153,59 | 154,05 | 151,89 | 152,96 | -0,89% | 9.710.978,00 |
| 29.05.2024 | 156,75 | 156,88 | 153,21 | 154,34 | -3,18% | 15.779.980,00 |
| 28.05.2024 | 159,68 | 160,38 | 157,60 | 159,41 | -0,37% | 13.964.361,00 |
| 24.05.2024 | 157,20 | 160,66 | 156,71 | 160,00 | 1,85% | 11.908.211,00 |
| 23.05.2024 | 159,18 | 160,78 | 155,87 | 157,09 | 0,60% | 20.872.972,00 |
| 22.05.2024 | 155,88 | 157,23 | 154,54 | 156,15 | 1,61% | 13.455.201,00 |
| 21.05.2024 | 152,30 | 153,99 | 151,95 | 153,67 | 0,08% | 7.919.449,00 |
| 20.05.2024 | 151,67 | 154,24 | 150,82 | 153,55 | 1,23% | 9.261.190,00 |
| 17.05.2024 | 154,00 | 154,00 | 150,84 | 151,68 | -0,36% | 7.711.247,00 |
| 16.05.2024 | 154,10 | 155,05 | 152,21 | 152,23 | -2,15% | 13.394.140,00 |
| 15.05.2024 | 153,36 | 156,00 | 152,73 | 155,58 | 2,39% | 14.027.093,00 |
| 14.05.2024 | 146,49 | 152,01 | 146,25 | 151,95 | 3,78% | 12.316.540,00 |
| 13.05.2024 | 148,02 | 148,44 | 146,30 | 146,41 | -1,91% | 8.278.732,00 |
| 10.05.2024 | 147,22 | 150,50 | 146,93 | 149,26 | 4,53% | 23.671.378,00 |
| 09.05.2024 | 142,94 | 143,35 | 141,13 | 142,79 | -0,56% | 8.012.668,00 |
| 08.05.2024 | 141,11 | 144,26 | 140,80 | 143,60 | 1,76% | 10.202.348,00 |
| 07.05.2024 | 141,87 | 142,30 | 140,51 | 141,11 | -1,20% | 8.682.941,00 |
| 06.05.2024 | 140,47 | 142,83 | 139,81 | 142,83 | 0,90% | 8.601.573,00 |
| 03.05.2024 | 138,90 | 142,11 | 138,76 | 141,56 | 3,91% | 13.264.336,00 |
| 02.05.2024 | 135,60 | 136,74 | 133,22 | 136,23 | 0,96% | 9.261.896,00 |
| 01.05.2024 | 137,42 | 139,43 | 133,21 | 134,94 | -1,75% | 12.573.480,00 |
| 30.04.2024 | 137,94 | 139,70 | 137,26 | 137,34 | -0,84% | 10.980.630,00 |
| 29.04.2024 | 138,00 | 138,65 | 135,91 | 138,50 | 0,14% | 10.025.907,00 |
| 26.04.2024 | 136,81 | 138,74 | 135,95 | 138,30 | 1,26% | 9.453.393,00 |
| 25.04.2024 | 130,00 | 137,84 | 128,86 | 136,58 | 2,71% | 18.034.257,00 |
| 24.04.2024 | 136,09 | 136,29 | 131,54 | 132,97 | -0,34% | 15.558.000,00 |
| 23.04.2024 | 131,36 | 133,71 | 130,66 | 133,43 | 2,84% | 12.573.756,00 |
| 22.04.2024 | 126,75 | 130,66 | 125,78 | 129,75 | 1,61% | 18.556.792,00 |
| 19.04.2024 | 129,37 | 131,55 | 126,64 | 127,70 | -3,46% | 28.284.021,00 |
| 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 |