Deutsche Märkte schließen in 8 Stunden 25 Minuten

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
82,98+3,65 (+4,60%)
Börsenschluss: 04:00PM EST
83,75 +0,77 (+0,93%)
Nachbörse: 07:59PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022------
30. Nov. 202280,6383,4380,4782,9882,9821.633.000
29. Nov. 202279,9180,2178,9679,3379,3311.502.300
28. Nov. 202280,2781,0878,8979,2279,2213.214.200
25. Nov. 202282,1482,3781,4081,4081,405.908.300
23. Nov. 202282,4482,9581,7381,9781,9714.683.800
22. Nov. 202281,3583,1981,2382,5482,5416.504.700
21. Nov. 202280,8181,0379,4779,9379,9318.659.700
18. Nov. 202282,7882,8481,0082,2782,2718.566.000
17. Nov. 202279,3082,9478,6981,4881,4824.278.400
16. Nov. 202280,5680,5778,9079,4579,4524.006.600
15. Nov. 202281,9282,9380,0180,4680,4648.742.400
14. Nov. 202273,2473,6872,2472,8072,8011.575.300
11. Nov. 202272,7474,6072,3873,8373,8315.515.900
10. Nov. 202267,7470,8767,3270,8470,8421.367.900
09. Nov. 202266,5366,6064,9565,0065,0015.086.800
08. Nov. 202264,3765,7564,2265,0265,0214.102.800
07. Nov. 202262,6262,9361,9762,7662,768.507.100
04. Nov. 202261,5162,5061,0262,4862,4814.662.800
03. Nov. 202260,0060,8959,4360,2860,2811.040.900
02. Nov. 202262,5062,8960,5260,5260,5216.547.200
01. Nov. 202263,2663,4361,5861,5861,5811.561.900
31. Okt. 202261,5962,2761,0761,5561,5510.802.800
28. Okt. 202260,7762,0360,0762,0162,0111.972.300
27. Okt. 202261,8562,4560,9160,9560,9512.937.600
26. Okt. 202260,8661,9860,4360,8460,8414.006.000
25. Okt. 202259,9661,3659,5161,1461,1421.700.600
24. Okt. 202260,5861,6259,6861,2961,2925.010.800
21. Okt. 202262,0263,7862,0263,7563,7513.699.000
20. Okt. 202263,7565,2863,3863,5863,5811.300.900
19. Okt. 202262,7464,1162,1763,6663,6612.385.200
18. Okt. 202265,9066,1162,7863,7163,7116.656.100
17. Okt. 202264,9865,3564,0464,8964,8911.280.100
14. Okt. 202267,2667,4563,7863,9263,9219.440.900
13. Okt. 202263,0670,2062,3266,6266,6236.639.300
12. Okt. 202263,6064,2363,3764,1164,1116.468.700
11. Okt. 202264,2064,9162,6263,4563,4528.699.300
10. Okt. 202269,8569,8867,0167,4467,4416.042.200
07. Okt. 202271,8172,0369,7569,7569,7514.758.600
06. Okt. 202273,9774,9273,8674,3574,3511.796.800
05. Okt. 202272,9274,9172,5874,4874,4814.037.100
04. Okt. 202270,8072,9370,7272,8172,8114.900.700
03. Okt. 202268,0869,5767,6569,2569,2511.945.100
30. Sept. 202267,8169,6567,7468,5668,5610.472.400
29. Sept. 202270,5270,6868,4869,2869,2816.120.300
28. Sept. 202271,1172,2970,7072,1372,1312.943.600
27. Sept. 202273,5174,0472,3573,0373,0312.430.600
26. Sept. 202273,4774,1972,9273,0173,0113.441.500
23. Sept. 202274,3074,3973,0973,8773,8712.685.500
22. Sept. 202276,4576,7575,3675,6375,6310.817.900
21. Sept. 202277,5879,3177,1477,1477,1410.869.000
20. Sept. 202277,5478,4477,5178,1578,158.202.800
19. Sept. 202276,5578,2376,5578,2378,2310.378.600
16. Sept. 202277,1178,0076,9277,8977,8910.604.500
15. Sept. 202278,5879,2577,6777,9877,9810.533.100
14. Sept. 202279,7480,1678,9879,6679,668.849.600
13. Sept. 202280,4281,1478,5278,8178,8112.835.100
12. Sept. 202281,9782,5081,7682,1582,157.903.000
09. Sept. 202280,8381,6680,7481,5381,537.084.700
08. Sept. 202279,0180,7478,7780,2480,248.181.700
07. Sept. 202278,3980,1878,2379,9579,959.843.500
06. Sept. 202281,0381,0379,5280,0380,0312.704.400
02. Sept. 202281,5582,9880,6180,9080,908.850.100
01. Sept. 202281,4581,8380,1281,6481,6411.566.000
31. Aug. 202284,1184,8783,0683,3583,358.887.100
30. Aug. 202283,7883,9881,7382,7982,798.392.300
29. Aug. 202283,9184,3282,7882,8582,859.639.700
26. Aug. 202287,5087,7984,6584,7484,749.381.500
25. Aug. 202286,3387,5986,0187,5787,576.602.100
24. Aug. 202285,8086,1385,2085,5685,567.085.800
23. Aug. 202285,1686,6084,9986,0386,038.462.500
22. Aug. 202285,4186,0384,9485,2485,248.054.000
19. Aug. 202288,5088,5987,0287,2087,209.602.800
18. Aug. 202288,7189,6788,4289,2789,2710.947.700
17. Aug. 202289,0089,7788,4889,2089,209.093.100
16. Aug. 202291,1491,3588,5789,9589,9510.566.100
15. Aug. 202290,0191,9490,0091,5791,5715.949.500
12. Aug. 202289,6891,3589,6490,8690,8612.098.800
11. Aug. 202289,9691,0089,3189,5289,5211.158.800
10. Aug. 202286,8188,6786,3188,6788,6710.704.600
09. Aug. 202286,9487,1484,4485,2185,2113.075.000
08. Aug. 202288,9889,1086,9187,9487,9412.120.300
05. Aug. 202288,0390,9888,0189,7789,7713.293.500
04. Aug. 202287,0088,4286,6288,4288,4213.472.500
03. Aug. 202285,9686,7784,5686,5186,5120.779.400
02. Aug. 202284,5287,5184,1786,0586,0515.541.600
01. Aug. 202285,3086,8984,3086,3186,3120.102.600
29. Juli 202287,8289,2187,7988,4888,4810.366.200
28. Juli 202287,1388,6286,4588,6188,6110.668.200
27. Juli 202285,3187,9085,3187,6387,639.399.500
26. Juli 202284,7685,2083,8584,4284,426.977.700
25. Juli 202286,3086,7085,6386,3086,305.960.900
22. Juli 202287,4187,7385,8086,3286,328.612.100
21. Juli 202286,6887,8086,4087,7987,797.135.000
20. Juli 202285,1886,7585,1186,5686,5611.664.800
19. Juli 202285,0086,4784,5686,1586,1510.673.100
18. Juli 202286,0686,0883,3783,5883,5811.352.500
15. Juli 202285,5886,0483,9785,6385,6314.061.000
14. Juli 202282,9584,0480,5183,6783,6723.377.000
13. Juli 202279,2881,7278,9081,2981,2914.706.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...