228,280$
1,91%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 224,30 | 228,88 | 224,03 | 228,57 | 2,04% | 13.132.971,00 |
| 26.06.2025 | 224,76 | 225,22 | 222,70 | 224,01 | 0,57% | 7.639.959,00 |
| 25.06.2025 | 220,80 | 223,50 | 220,80 | 222,74 | 1,20% | 9.110.254,00 |
| 24.06.2025 | 214,43 | 220,37 | 213,88 | 220,09 | 4,65% | 14.540.750,00 |
| 23.06.2025 | 206,63 | 210,59 | 206,20 | 210,32 | 0,39% | 7.451.692,00 |
| 20.06.2025 | 215,20 | 215,50 | 208,15 | 209,51 | -1,87% | 16.992.048,00 |
| 18.06.2025 | 214,70 | 215,17 | 212,89 | 213,50 | -0,19% | 6.931.992,00 |
| 17.06.2025 | 213,77 | 215,94 | 213,50 | 213,90 | -0,83% | 8.224.284,00 |
| 16.06.2025 | 212,95 | 217,60 | 212,73 | 215,68 | 2,17% | 10.888.626,00 |
| 13.06.2025 | 210,11 | 213,26 | 209,40 | 211,10 | -2,01% | 10.152.533,00 |
| 12.06.2025 | 212,92 | 215,88 | 211,91 | 215,43 | 0,62% | 9.706.976,00 |
| 11.06.2025 | 215,00 | 217,43 | 212,95 | 214,10 | 0,77% | 13.114.491,00 |
| 10.06.2025 | 211,61 | 213,23 | 209,96 | 212,46 | 2,64% | 14.230.106,00 |
| 09.06.2025 | 206,40 | 209,27 | 205,87 | 207,00 | 0,89% | 11.317.096,00 |
| 06.06.2025 | 203,58 | 206,29 | 203,23 | 205,18 | 0,90% | 8.531.979,00 |
| 05.06.2025 | 204,76 | 205,76 | 202,28 | 203,34 | 0,46% | 10.928.741,00 |
| 04.06.2025 | 201,40 | 204,03 | 200,38 | 202,40 | 2,42% | 13.208.588,00 |
| 03.06.2025 | 194,35 | 198,17 | 193,64 | 197,61 | 1,42% | 9.521.771,00 |
| 02.06.2025 | 193,04 | 195,16 | 192,20 | 194,84 | 0,79% | 7.273.624,00 |
| 30.05.2025 | 195,60 | 195,91 | 190,56 | 193,32 | -1,94% | 11.998.300,00 |
| 29.05.2025 | 199,46 | 199,80 | 196,08 | 197,15 | 0,51% | 12.961.351,00 |
| 28.05.2025 | 196,09 | 198,07 | 195,48 | 196,14 | -0,78% | 15.847.800,00 |
| 27.05.2025 | 194,10 | 198,31 | 193,70 | 197,68 | 2,97% | 12.015.816,00 |
| 23.05.2025 | 192,02 | 192,80 | 190,03 | 191,98 | -2,15% | 9.403.136,00 |
| 22.05.2025 | 191,50 | 196,83 | 191,34 | 196,19 | 2,31% | 11.724.873,00 |
| 21.05.2025 | 193,30 | 195,27 | 190,53 | 191,76 | -0,87% | 7.335.485,00 |
| 20.05.2025 | 191,80 | 193,73 | 190,81 | 193,45 | -0,03% | 6.994.806,00 |
| 19.05.2025 | 188,82 | 193,50 | 188,81 | 193,50 | -0,37% | 9.587.981,00 |
| 16.05.2025 | 194,53 | 195,08 | 192,57 | 194,22 | 0,00% | 9.146.662,00 |
| 15.05.2025 | 193,10 | 194,49 | 191,63 | 194,22 | -0,28% | 9.682.926,00 |
| 14.05.2025 | 195,28 | 196,22 | 193,23 | 194,76 | 0,40% | 12.285.760,00 |
| 13.05.2025 | 187,72 | 194,28 | 187,72 | 193,99 | 3,75% | 19.650.060,00 |
| 12.05.2025 | 187,28 | 189,17 | 184,61 | 186,98 | 5,93% | 21.331.650,00 |
| 09.05.2025 | 179,80 | 180,46 | 176,47 | 176,52 | 0,74% | 11.582.754,00 |
| 08.05.2025 | 175,34 | 177,45 | 173,66 | 175,22 | 0,39% | 10.272.893,00 |
| 07.05.2025 | 174,10 | 175,98 | 171,37 | 174,54 | 1,31% | 9.492.533,00 |
| 06.05.2025 | 172,50 | 174,74 | 170,59 | 172,28 | -2,34% | 13.444.812,00 |
| 05.05.2025 | 179,18 | 180,08 | 176,25 | 176,40 | -1,61% | 13.664.828,00 |
| 02.05.2025 | 179,80 | 180,65 | 177,14 | 179,28 | 3,80% | 21.691.162,00 |
| 01.05.2025 | 172,55 | 174,78 | 170,95 | 172,72 | 3,62% | 21.993.103,00 |
| 30.04.2025 | 163,54 | 166,92 | 161,75 | 166,69 | 1,34% | 9.170.025,00 |
| 29.04.2025 | 164,23 | 166,00 | 163,50 | 164,48 | 0,66% | 8.745.576,00 |
| 28.04.2025 | 165,05 | 165,32 | 160,50 | 163,40 | -1,03% | 10.931.171,00 |
| 25.04.2025 | 163,93 | 165,91 | 161,16 | 165,10 | 0,56% | 14.654.790,00 |
| 24.04.2025 | 157,78 | 164,55 | 157,39 | 164,18 | 4,04% | 17.378.963,00 |
| 23.04.2025 | 159,37 | 160,38 | 156,00 | 157,81 | 4,23% | 17.667.929,00 |
| 22.04.2025 | 148,00 | 152,60 | 147,44 | 151,40 | 2,39% | 12.668.584,00 |
| 21.04.2025 | 149,99 | 150,28 | 145,84 | 147,86 | -2,56% | 15.170.478,00 |
| 17.04.2025 | 156,05 | 157,50 | 151,45 | 151,74 | 0,05% | 27.239.900,00 |
| 16.04.2025 | 150,60 | 153,54 | 148,49 | 151,67 | -3,60% | 23.806.098,00 |
| 15.04.2025 | 156,49 | 158,25 | 156,05 | 157,33 | 0,96% | 14.306.631,00 |
| 14.04.2025 | 158,30 | 158,59 | 154,03 | 155,84 | -0,79% | 17.509.449,00 |
| 11.04.2025 | 156,00 | 158,01 | 153,25 | 157,08 | 3,94% | 19.632.205,00 |
| 10.04.2025 | 155,50 | 156,00 | 146,91 | 151,13 | -4,80% | 24.503.452,00 |
| 09.04.2025 | 140,20 | 160,62 | 137,90 | 158,75 | 12,29% | 45.612.516,00 |
| 08.04.2025 | 151,98 | 152,61 | 138,98 | 141,37 | -3,28% | 30.479.663,00 |
| 07.04.2025 | 134,51 | 153,75 | 134,25 | 146,17 | -0,43% | 46.388.328,00 |
| 04.04.2025 | 150,89 | 151,31 | 144,84 | 146,80 | -6,72% | 36.085.144,00 |
| 03.04.2025 | 160,06 | 161,80 | 157,21 | 157,38 | -7,64% | 28.370.483,00 |
| 02.04.2025 | 166,85 | 171,75 | 166,35 | 170,39 | 1,04% | 10.072.689,00 |
| 01.04.2025 | 166,39 | 168,87 | 165,06 | 168,64 | 1,59% | 9.180.009,00 |
| 31.03.2025 | 160,36 | 166,13 | 159,73 | 166,00 | 0,45% | 19.408.272,00 |
| 28.03.2025 | 168,04 | 168,63 | 164,06 | 165,25 | -1,78% | 16.331.998,00 |
| 27.03.2025 | 171,39 | 171,61 | 167,55 | 168,24 | -3,03% | 17.559.075,00 |
| 26.03.2025 | 179,23 | 179,55 | 171,47 | 173,50 | -4,09% | 14.644.601,00 |
| 25.03.2025 | 182,47 | 182,51 | 179,80 | 180,90 | -0,14% | 8.718.753,00 |
| 24.03.2025 | 179,99 | 182,93 | 179,68 | 181,16 | 2,51% | 11.440.018,00 |
| 21.03.2025 | 174,91 | 177,20 | 173,79 | 176,73 | -0,42% | 9.993.226,00 |
| 20.03.2025 | 174,85 | 178,67 | 174,55 | 177,47 | 2,14% | 12.209.690,00 |
| 19.03.2025 | 173,00 | 175,73 | 171,74 | 173,76 | 0,36% | 10.678.482,00 |
| 18.03.2025 | 174,38 | 174,58 | 170,43 | 173,13 | -1,76% | 9.986.033,00 |
| 17.03.2025 | 173,95 | 177,16 | 173,82 | 176,24 | 1,23% | 9.678.112,00 |
| 14.03.2025 | 172,65 | 174,37 | 171,93 | 174,09 | 1,46% | 11.449.411,00 |
| 13.03.2025 | 173,89 | 173,89 | 170,50 | 171,59 | -3,15% | 14.381.570,00 |
| 12.03.2025 | 175,60 | 178,13 | 174,76 | 177,17 | 3,63% | 14.737.610,00 |
| 11.03.2025 | 170,65 | 173,33 | 168,10 | 170,97 | 0,19% | 16.561.137,00 |
| 10.03.2025 | 172,42 | 174,89 | 167,91 | 170,65 | -3,64% | 18.265.099,00 |
| 07.03.2025 | 175,79 | 178,47 | 171,02 | 177,10 | 0,71% | 21.012.687,00 |
| 06.03.2025 | 178,58 | 181,55 | 175,79 | 175,85 | -4,57% | 17.864.290,00 |
| 05.03.2025 | 183,00 | 184,74 | 180,72 | 184,28 | 2,38% | 17.333.996,00 |
| 04.03.2025 | 175,06 | 183,60 | 174,18 | 180,00 | 4,06% | 29.395.234,00 |
| 03.03.2025 | 181,15 | 181,57 | 171,07 | 172,97 | -4,19% | 37.402.998,00 |
| 28.02.2025 | 179,31 | 182,16 | 175,52 | 180,53 | -0,31% | 27.929.427,00 |
| 27.02.2025 | 194,69 | 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 | 196,88 | 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 | 200,28 | 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 | -0,57% | 14.988.136,00 |
| 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 |