93,071$
0,65%
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 |
|---|---|---|---|---|---|---|
| 31.03.2023 | 91,24 | 93,26 | 91,13 | 93,02 | 0,59% | 8.701.770,00 |
| 30.03.2023 | 93,35 | 93,52 | 92,03 | 92,47 | -0,31% | 10.232.790,00 |
| 29.03.2023 | 91,76 | 93,22 | 91,45 | 92,76 | 2,15% | 9.264.041,00 |
| 28.03.2023 | 90,66 | 90,87 | 89,92 | 90,81 | 0,17% | 7.521.266,00 |
| 27.03.2023 | 92,04 | 92,18 | 90,55 | 90,66 | -2,30% | 9.349.773,00 |
| 24.03.2023 | 93,95 | 94,18 | 92,09 | 92,79 | -1,90% | 7.655.139,00 |
| 23.03.2023 | 94,49 | 95,82 | 93,43 | 94,59 | 2,13% | 11.169.698,00 |
| 22.03.2023 | 93,50 | 95,03 | 92,54 | 92,62 | 0,13% | 12.812.373,00 |
| 21.03.2023 | 91,00 | 93,00 | 90,80 | 92,50 | 2,73% | 12.299.684,00 |
| 20.03.2023 | 89,21 | 90,37 | 88,66 | 90,04 | 0,64% | 8.217.489,00 |
| 17.03.2023 | 89,06 | 90,03 | 89,00 | 89,47 | 0,19% | 13.287.742,00 |
| 16.03.2023 | 85,95 | 89,47 | 85,82 | 89,30 | 3,00% | 13.188.257,00 |
| 15.03.2023 | 87,20 | 87,24 | 85,44 | 86,70 | -2,90% | 12.171.472,00 |
| 14.03.2023 | 88,03 | 89,63 | 87,71 | 89,29 | 1,77% | 11.100.110,00 |
| 13.03.2023 | 86,38 | 89,00 | 86,31 | 87,74 | 0,56% | 11.847.587,00 |
| 10.03.2023 | 88,03 | 89,17 | 87,20 | 87,25 | -1,83% | 11.928.804,00 |
| 09.03.2023 | 89,71 | 90,69 | 88,57 | 88,88 | -2,15% | 10.354.665,00 |
| 08.03.2023 | 88,35 | 90,84 | 88,14 | 90,83 | 2,23% | 8.813.034,00 |
| 07.03.2023 | 89,95 | 90,24 | 88,30 | 88,85 | -0,81% | 8.761.066,00 |
| 06.03.2023 | 90,08 | 91,33 | 89,51 | 89,58 | -0,23% | 9.959.998,00 |
| 03.03.2023 | 88,67 | 89,85 | 87,88 | 89,79 | 0,85% | 10.844.048,00 |
| 02.03.2023 | 87,64 | 89,34 | 87,12 | 89,03 | 0,69% | 9.776.757,00 |
| 01.03.2023 | 89,04 | 90,04 | 88,27 | 88,42 | 1,55% | 8.176.749,00 |
| 28.02.2023 | 87,14 | 88,15 | 86,90 | 87,07 | -0,26% | 7.520.449,00 |
| 27.02.2023 | 88,70 | 88,85 | 87,24 | 87,30 | -0,92% | 10.609.435,00 |
| 24.02.2023 | 88,09 | 88,15 | 87,24 | 88,11 | -2,19% | 8.817.618,00 |
| 23.02.2023 | 90,30 | 91,99 | 89,46 | 90,08 | 3,74% | 15.468.324,00 |
| 22.02.2023 | 87,75 | 88,09 | 86,66 | 86,83 | -0,92% | 10.106.384,00 |
| 21.02.2023 | 88,38 | 89,42 | 87,48 | 87,64 | -2,73% | 14.007.605,00 |
| 17.02.2023 | 89,97 | 90,30 | 88,94 | 90,10 | -0,79% | 11.235.272,00 |
| 16.02.2023 | 90,98 | 91,79 | 89,88 | 90,82 | -2,09% | 15.568.426,00 |
| 15.02.2023 | 92,33 | 93,68 | 90,77 | 92,76 | -5,31% | 30.752.027,00 |
| 14.02.2023 | 95,82 | 98,99 | 95,22 | 97,96 | 1,92% | 15.345.050,00 |
| 13.02.2023 | 95,47 | 96,39 | 94,91 | 96,11 | 0,78% | 7.803.456,00 |
| 10.02.2023 | 95,95 | 96,50 | 94,25 | 95,37 | -1,37% | 11.511.442,00 |
| 09.02.2023 | 96,00 | 98,57 | 95,62 | 96,69 | 2,56% | 16.997.355,00 |
| 08.02.2023 | 95,02 | 95,94 | 94,23 | 94,28 | -0,29% | 12.899.724,00 |
| 07.02.2023 | 91,78 | 94,70 | 91,68 | 94,55 | 2,96% | 15.258.858,00 |
| 06.02.2023 | 91,80 | 92,05 | 90,74 | 91,83 | -2,99% | 12.425.241,00 |
| 03.02.2023 | 95,04 | 96,95 | 94,31 | 94,66 | -2,06% | 12.242.178,00 |
| 02.02.2023 | 96,60 | 97,50 | 95,84 | 96,65 | 2,02% | 14.925.277,00 |
| 01.02.2023 | 93,00 | 95,77 | 92,57 | 94,74 | 2,17% | 16.788.486,00 |
| 31.01.2023 | 91,00 | 92,76 | 90,00 | 92,73 | -0,43% | 13.342.098,00 |
| 30.01.2023 | 92,85 | 94,25 | 92,58 | 93,13 | -0,18% | 14.079.798,00 |
| 27.01.2023 | 92,82 | 94,12 | 92,24 | 93,30 | -0,16% | 13.646.559,00 |
| 26.01.2023 | 93,89 | 94,28 | 92,64 | 93,45 | 1,13% | 15.759.412,00 |
| 25.01.2023 | 92,68 | 93,00 | 91,12 | 92,41 | -2,27% | 14.145.440,00 |
| 24.01.2023 | 106,43 | 106,43 | 91,55 | 94,56 | -1,15% | 11.370.465,00 |
| 23.01.2023 | 91,76 | 95,73 | 91,72 | 95,66 | 5,09% | 22.875.100,00 |
| 20.01.2023 | 90,00 | 91,03 | 89,20 | 91,03 | 2,98% | 14.287.246,00 |
| 19.01.2023 | 89,03 | 90,01 | 88,26 | 88,40 | -1,20% | 13.651.099,00 |
| 18.01.2023 | 90,48 | 91,22 | 89,36 | 89,47 | 0,54% | 19.209.828,00 |
| 17.01.2023 | 86,22 | 89,73 | 86,16 | 88,99 | 2,00% | 21.849.956,00 |
| 16.01.2023 | 87,00 | 87,26 | 86,77 | 87,25 | 0,52% | - |
| 13.01.2023 | 85,41 | 87,10 | 84,90 | 86,80 | -0,23% | 18.719.894,00 |
| 12.01.2023 | 84,96 | 88,83 | 84,42 | 87,00 | 6,38% | 36.086.750,00 |
| 11.01.2023 | 81,57 | 81,89 | 80,63 | 81,78 | 0,63% | 11.771.417,00 |
| 10.01.2023 | 80,51 | 81,58 | 80,46 | 81,27 | 1,20% | 10.269.011,00 |
| 09.01.2023 | 80,56 | 81,22 | 80,06 | 80,31 | 2,87% | 22.247.607,00 |
| 06.01.2023 | 76,50 | 78,74 | 76,15 | 78,07 | 3,09% | 13.744.129,00 |
| 05.01.2023 | 76,00 | 76,44 | 75,34 | 75,73 | -0,77% | 10.039.194,00 |
| 04.01.2023 | 74,99 | 76,61 | 74,47 | 76,32 | 3,09% | 12.316.386,00 |
| 03.01.2023 | 75,85 | 75,97 | 73,77 | 74,03 | -0,62% | 9.276.191,00 |
| 30.12.2022 | 74,29 | 74,57 | 73,65 | 74,49 | -1,99% | 7.784.126,00 |
| 29.12.2022 | 74,35 | 76,04 | 74,15 | 76,00 | 4,02% | 11.142.511,00 |
| 28.12.2022 | 74,19 | 74,55 | 72,84 | 73,06 | -1,70% | 10.275.692,00 |
| 27.12.2022 | 74,33 | 74,74 | 74,16 | 74,32 | -0,76% | 8.974.797,00 |
| 23.12.2022 | 74,89 | 75,35 | 74,17 | 74,89 | -0,52% | 7.452.602,00 |
| 22.12.2022 | 76,28 | 76,43 | 74,02 | 75,28 | -2,41% | 13.019.652,00 |
| 21.12.2022 | 75,86 | 77,42 | 75,77 | 77,14 | 2,01% | 10.806.100,00 |
| 20.12.2022 | 75,11 | 76,20 | 74,90 | 75,62 | -0,63% | 12.080.590,00 |
| 19.12.2022 | 76,92 | 77,12 | 75,76 | 76,10 | -0,26% | 12.561.296,00 |
| 16.12.2022 | 77,61 | 78,06 | 76,23 | 76,30 | -1,69% | 11.929.136,00 |
| 15.12.2022 | 79,21 | 79,21 | 77,39 | 77,61 | -3,01% | 17.080.157,00 |
| 14.12.2022 | 80,82 | 81,51 | 79,52 | 80,02 | -0,61% | 17.909.974,00 |
| 13.12.2022 | 82,09 | 82,09 | 79,63 | 80,51 | 0,10% | 16.938.026,00 |
| 12.12.2022 | 79,79 | 80,43 | 78,80 | 80,43 | -0,32% | 11.516.597,00 |
| 09.12.2022 | 80,85 | 82,19 | 80,69 | 80,69 | -0,14% | 13.787.901,00 |
| 08.12.2022 | 79,45 | 80,97 | 79,10 | 80,80 | 1,97% | 11.197.474,00 |
| 07.12.2022 | 79,00 | 79,71 | 78,59 | 79,24 | -0,40% | 14.925.265,00 |
| 06.12.2022 | 81,40 | 81,44 | 79,16 | 79,56 | -2,52% | 13.992.139,00 |
| 05.12.2022 | 81,94 | 82,18 | 80,95 | 81,62 | 0,15% | 11.523.339,00 |
| 02.12.2022 | 81,81 | 82,16 | 81,15 | 81,50 | -1,43% | 10.519.780,00 |
| 01.12.2022 | 83,04 | 83,63 | 81,14 | 82,68 | -0,36% | 15.975.133,00 |
| 30.11.2022 | 80,63 | 83,43 | 80,47 | 82,98 | 4,60% | 21.667.259,00 |
| 29.11.2022 | 79,91 | 80,21 | 78,96 | 79,33 | 0,14% | 11.502.331,00 |
| 28.11.2022 | 80,27 | 81,08 | 78,89 | 79,22 | -2,68% | 13.231.081,00 |
| 25.11.2022 | 82,14 | 82,37 | 81,40 | 81,40 | -0,70% | 5.908.312,00 |
| 23.11.2022 | 82,44 | 82,95 | 81,73 | 81,97 | -0,69% | 14.683.777,00 |
| 22.11.2022 | 81,35 | 83,19 | 81,23 | 82,54 | 3,27% | 16.504.724,00 |
| 21.11.2022 | 80,81 | 81,03 | 79,47 | 79,93 | -2,84% | 18.659.710,00 |
| 18.11.2022 | 82,78 | 82,84 | 81,00 | 82,27 | 0,97% | 18.578.370,00 |
| 17.11.2022 | 79,30 | 82,94 | 78,69 | 81,48 | 2,56% | 24.278.444,00 |
| 16.11.2022 | 80,56 | 80,57 | 78,90 | 79,45 | -1,26% | 24.006.636,00 |
| 15.11.2022 | 81,92 | 82,93 | 80,01 | 80,46 | 10,52% | 48.742.400,00 |
| 14.11.2022 | 73,24 | 73,68 | 72,24 | 72,80 | -1,40% | 11.575.276,00 |
| 11.11.2022 | 72,74 | 74,60 | 72,38 | 73,83 | 4,22% | 15.524.662,00 |
| 10.11.2022 | 67,74 | 70,87 | 67,32 | 70,84 | 8,98% | 21.367.851,00 |
| 09.11.2022 | 66,53 | 66,60 | 64,95 | 65,00 | -0,03% | 15.086.801,00 |
| 08.11.2022 | 64,37 | 65,75 | 64,22 | 65,02 | 3,60% | 14.102.799,00 |