136,080$
-0,45%
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 |
---|---|---|---|---|---|---|
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% | 13.788.518,00 |
26.03.2024 | 140,61 | 140,96 | 138,64 | 138,84 | -0,99% | 10.457.239,00 |
25.03.2024 | 140,16 | 141,68 | 139,26 | 140,23 | -0,22% | 9.821.147,00 |
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% | 17.373.984,00 |
20.03.2024 | 136,53 | 137,31 | 135,01 | 136,75 | 1,39% | 12.624.428,00 |
19.03.2024 | 135,30 | 136,27 | 133,03 | 134,87 | -1,30% | 17.202.364,00 |
18.03.2024 | 140,18 | 141,54 | 136,61 | 136,64 | -0,25% | 13.325.614,00 |
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% | 14.917.330,00 |
13.03.2024 | 143,05 | 143,23 | 141,37 | 142,14 | -1,57% | 12.548.229,00 |
12.03.2024 | 144,52 | 146,70 | 140,57 | 144,40 | 3,87% | 21.039.739,00 |
11.03.2024 | 143,62 | 144,40 | 138,93 | 139,02 | -5,02% | 29.110.620,00 |
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% | 33.994.632,00 |
06.03.2024 | 138,80 | 144,00 | 138,61 | 141,57 | 4,89% | 22.176.888,00 |
05.03.2024 | 137,12 | 137,43 | 133,73 | 134,97 | -2,38% | 13.604.838,00 |
04.03.2024 | 139,94 | 141,99 | 137,68 | 138,26 | 3,26% | 26.446.160,00 |
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% | 9.295.326,00 |
28.02.2024 | 128,50 | 128,58 | 126,65 | 127,38 | -0,94% | 6.454.788,00 |
27.02.2024 | 130,77 | 131,97 | 128,59 | 128,59 | -1,57% | 8.781.062,00 |
26.02.2024 | 130,02 | 131,23 | 128,56 | 130,64 | 0,86% | 9.487.611,00 |
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% | 16.958.275,00 |
21.02.2024 | 124,43 | 125,38 | 122,91 | 125,34 | 0,01% | 11.160.139,00 |
20.02.2024 | 126,89 | 127,06 | 124,15 | 125,33 | -1,07% | 11.982.581,00 |
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% | 12.665.092,00 |
14.02.2024 | 129,63 | 130,79 | 127,96 | 129,27 | 1,35% | 12.962.315,00 |
13.02.2024 | 127,93 | 129,92 | 126,48 | 127,55 | -2,23% | 14.450.797,00 |
12.02.2024 | 133,27 | 133,51 | 130,26 | 130,46 | -1,99% | 14.136.838,00 |
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% | 33.229.880,00 |
07.02.2024 | 120,01 | 125,00 | 120,00 | 124,98 | 4,69% | 18.007.902,00 |
06.02.2024 | 120,12 | 120,99 | 118,28 | 119,38 | 0,50% | 11.493.088,00 |
05.02.2024 | 117,13 | 119,54 | 116,58 | 118,79 | 2,63% | 13.224.221,00 |
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% | 8.757.445,00 |
31.01.2024 | 113,50 | 114,74 | 112,88 | 112,96 | -2,67% | 12.826.814,00 |
30.01.2024 | 116,36 | 118,01 | 115,56 | 116,06 | -0,79% | 10.937.220,00 |
29.01.2024 | 117,17 | 117,87 | 115,76 | 116,98 | -0,24% | 9.860.297,00 |
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% | 15.374.685,00 |
24.01.2024 | 115,33 | 118,85 | 114,61 | 116,52 | 2,09% | 21.829.206,00 |
23.01.2024 | 113,52 | 114,62 | 113,16 | 114,13 | 0,97% | 11.637.763,00 |
22.01.2024 | 114,78 | 115,10 | 112,52 | 113,03 | -1,02% | 17.664.813,00 |
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% | 58.535.697,00 |
17.01.2024 | 100,87 | 103,33 | 100,00 | 102,95 | 1,26% | 17.321.882,00 |
16.01.2024 | 100,53 | 102,35 | 100,20 | 101,67 | 0,42% | 11.029.902,00 |
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% | 7.392.879,00 |
10.01.2024 | 102,52 | 102,78 | 99,98 | 100,80 | -1,07% | 6.938.648,00 |
09.01.2024 | 101,05 | 101,97 | 100,21 | 101,89 | -0,34% | 7.701.254,00 |
08.01.2024 | 100,63 | 102,79 | 100,50 | 102,24 | 2,64% | 12.421.518,00 |
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% | 7.958.999,00 |
03.01.2024 | 100,34 | 101,25 | 99,66 | 100,17 | -1,34% | 6.619.930,00 |
02.01.2024 | 102,25 | 102,62 | 100,59 | 101,53 | -2,37% | 9.010.551,00 |
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% | 5.219.124,00 |
27.12.2023 | 105,05 | 105,37 | 104,08 | 104,65 | 0,19% | 5.874.647,00 |
26.12.2023 | 103,61 | 104,96 | 103,57 | 104,45 | 1,26% | 6.378.451,00 |
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% | 8.689.265,00 |
20.12.2023 | 102,70 | 103,09 | 99,94 | 100,04 | -3,69% | 10.532.256,00 |
19.12.2023 | 103,24 | 103,98 | 103,09 | 103,87 | 0,91% | 8.152.927,00 |
18.12.2023 | 102,84 | 103,31 | 102,08 | 102,93 | 0,38% | 5.599.853,00 |
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% | 10.060.230,00 |
13.12.2023 | 101,40 | 102,68 | 100,91 | 102,12 | 0,51% | 8.961.908,00 |
12.12.2023 | 100,15 | 101,65 | 99,95 | 101,60 | 0,64% | 7.367.682,00 |
11.12.2023 | 99,57 | 101,21 | 99,37 | 100,95 | 0,60% | 9.465.749,00 |
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% | 11.022.710,00 |
06.12.2023 | 97,80 | 98,57 | 97,45 | 97,85 | 1,20% | 9.858.262,00 |
05.12.2023 | 96,46 | 97,02 | 95,88 | 96,69 | -0,33% | 6.271.524,00 |
04.12.2023 | 97,05 | 97,20 | 95,25 | 97,01 | -1,56% | 10.593.659,00 |
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% | 9.661.160,00 |
29.11.2023 | 99,00 | 99,73 | 98,60 | 98,88 | 0,92% | 7.087.489,00 |
28.11.2023 | 97,87 | 98,25 | 97,24 | 97,98 | 0,79% | 6.344.113,00 |
27.11.2023 | 97,42 | 97,55 | 96,42 | 97,21 | -0,63% | 6.845.959,00 |
24.11.2023 | 98,48 | 98,73 | 97,47 | 97,83 | -0,83% | 4.297.621,00 |
22.11.2023 | 98,72 | 99,65 | 97,95 | 98,65 | 0,24% | 7.416.466,00 |
21.11.2023 | 100,00 | 100,15 | 98,24 | 98,41 | -1,55% | 10.006.407,00 |
20.11.2023 | 99,90 | 100,59 | 99,54 | 99,96 | 0,38% | 6.440.634,00 |
17.11.2023 | 98,94 | 99,72 | 98,32 | 99,58 | 1,06% | 7.247.710,00 |
16.11.2023 | 98,24 | 99,10 | 97,91 | 98,54 | -0,26% | 8.438.730,00 |
15.11.2023 | 99,95 | 100,70 | 98,42 | 98,80 | -0,11% | 10.396.316,00 |
14.11.2023 | 98,00 | 99,69 | 97,95 | 98,91 | 2,58% | 13.773.749,00 |
13.11.2023 | 97,01 | 97,18 | 95,72 | 96,42 | -1,05% | 9.508.968,00 |
10.11.2023 | 94,04 | 97,75 | 93,61 | 97,44 | 6,35% | 19.292.869,00 |
09.11.2023 | 92,63 | 93,37 | 91,60 | 91,62 | -0,41% | 8.146.829,00 |
08.11.2023 | 93,33 | 93,44 | 91,93 | 92,00 | -0,44% | 6.412.731,00 |
07.11.2023 | 92,25 | 93,05 | 91,75 | 92,41 | -0,21% | 5.868.212,00 |
06.11.2023 | 92,00 | 92,61 | 91,29 | 92,60 | 0,88% | 7.604.823,00 |
03.11.2023 | 91,65 | 92,45 | 90,84 | 91,79 | 1,45% | 9.226.706,00 |