Holen Sie sich die Stockscreener-App
294.03
2.77%
-8.37
Vorhandelsmarkt:
294.75
0.72
+0.24%
Taiwan Semiconductor Manufacturing Adr-Aktien (TSM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-07 | $307.1 | $293.3 | $13.82 | 13,043,639.0 | -2.77% |
| 2025-10-06 | $307.3 | $299.9 | $7.37 | 15,747,116.0 | +3.49% |
| 2025-10-03 | $296.1 | $290.5 | $5.57 | 10,536,983.0 | +1.42% |
| 2025-10-02 | $296.7 | $287.0 | $9.69 | 10,172,170.0 | -0.12% |
| 2025-10-01 | $290.5 | $277.2 | $13.31 | 14,592,997.0 | +3.29% |
| 2025-09-30 | $279.5 | $273.8 | $5.66 | 8,317,131.0 | +2.22% |
| 2025-09-29 | $279.9 | $273.2 | $6.64 | 8,016,175.0 | -0.05% |
| 2025-09-26 | $275.5 | $270.6 | $4.88 | 10,551,428.0 | -1.19% |
| 2025-09-25 | $277.1 | $270.2 | $6.95 | 11,834,822.0 | -1.44% |
| 2025-09-24 | $281.2 | $276.7 | $4.49 | 10,179,397.0 | -0.71% |
| 2025-09-23 | $286.0 | $280.0 | $6.00 | 17,838,806.0 | +3.70% |
| 2025-09-22 | $276.4 | $265.4 | $10.91 | 15,574,381.0 | +2.93% |
| 2025-09-19 | $266.6 | $262.8 | $3.76 | 17,636,329.0 | -1.40% |
| 2025-09-18 | $270.5 | $258.0 | $12.56 | 16,857,029.0 | +2.23% |
| 2025-09-17 | $264.8 | $259.7 | $5.08 | 10,394,640.0 | +0.28% |
| 2025-09-16 | $266.4 | $260.6 | $5.83 | 10,460,003.0 | +0.26% |
| 2025-09-15 | $262.8 | $258.8 | $4.05 | 8,125,829.0 | +0.79% |
| 2025-09-12 | $260.9 | $258.4 | $2.57 | 8,484,251.0 | +0.16% |
| 2025-09-11 | $261.6 | $258.2 | $3.41 | 10,012,204.0 | -0.59% |
| 2025-09-10 | $264.6 | $257.8 | $6.83 | 18,780,098.0 | +3.79% |
| 2025-09-09 | $254.7 | $246.9 | $7.80 | 13,294,315.0 | +1.51% |
Taiwan Semiconductor Manufacturing Adr-Aktien (TSM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Taiwan Semiconductor Manufacturing Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TSM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Taiwan Semiconductor Manufacturing Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Taiwan Semiconductor Manufacturing Adr-Aktien (TSM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $307.3 | $277.2 | $30.13 | 77,136,544.0 | +5.28% |
| 2025-09 | $286.0 | $225.6 | $60.37 | 250,649,053.0 | +20.97% |
| 2025-08 | $247.8 | $223.7 | $24.14 | 217,571,109.0 | -4.45% |
| 2025-07 | $248.3 | $221.2 | $27.10 | 256,787,056.0 | +6.68% |
| 2025-06 | $228.9 | $192.2 | $36.69 | 213,578,546.0 | +17.16% |
| 2025-05 | $199.8 | $170.6 | $29.21 | 275,371,523.0 | +15.98% |
| 2025-04 | $171.8 | $134.2 | $37.50 | 425,452,423.0 | +0.42% |
| 2025-03 | $184.7 | $159.7 | $25.01 | 302,642,587.0 | -8.05% |
| 2025-02 | $213.2 | $175.5 | $37.66 | 272,061,649.0 | -13.75% |
| 2025-01 | $226.4 | $187.7 | $38.74 | 398,011,571.0 | +5.99% |
Taiwan Semiconductor Manufacturing Adr-Aktien (TSM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $208.2 | $188.9 | $19.22 | 238,405,615.0 | +8.52% |
| 2024-11 | $206.6 | $178.1 | $28.56 | 239,737,659.0 | -3.09% |
| 2024-10 | $212.6 | $170.8 | $41.82 | 348,129,180.0 | +9.71% |
| 2024-09 | $189.3 | $156.0 | $33.32 | 247,755,046.0 | +1.15% |
| 2024-08 | $175.4 | $133.6 | $41.88 | 340,983,004.0 | +3.56% |
| 2024-07 | $193.5 | $152.1 | $41.36 | 431,377,502.0 | -4.61% |
| 2024-06 | $184.9 | $151.0 | $33.87 | 303,145,672.0 | +15.08% |
| 2024-05 | $160.8 | $133.2 | $27.57 | 264,552,446.0 | +9.98% |
| 2024-04 | $148.4 | $125.8 | $22.65 | 340,734,235.0 | +0.95% |
| 2024-03 | $158.4 | $130.1 | $28.30 | 381,495,828.0 | +5.74% |
| 2024-02 | $135.2 | $112.6 | $22.56 | 263,671,632.0 | +13.91% |
| 2024-01 | $118.8 | $98.80 | $20.05 | 304,701,939.0 | +8.62% |
Taiwan Semiconductor Manufacturing Adr-Aktien (TSM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $105.5 | $95.25 | $10.27 | 168,670,549.0 | +6.87% |
| 2023-11 | $100.7 | $86.34 | $14.36 | 183,179,798.0 | +12.74% |
| 2023-10 | $94.76 | $84.95 | $9.81 | 203,898,733.0 | -0.68% |
| 2023-09 | $95.05 | $84.02 | $11.03 | 168,277,113.0 | -7.13% |
| 2023-08 | $99.19 | $89.56 | $9.63 | 176,348,847.0 | -5.63% |
| 2023-07 | $107.3 | $96.33 | $10.96 | 194,457,050.0 | -1.75% |
| 2023-06 | $110.7 | $94.25 | $16.44 | 243,919,780.0 | +2.36% |
| 2023-05 | $105.2 | $82.44 | $22.80 | 285,700,250.0 | +16.95% |
| 2023-04 | $93.60 | $81.21 | $12.39 | 190,868,533.0 | -9.37% |
| 2023-03 | $95.82 | $85.44 | $10.38 | 237,425,923.0 | +6.83% |
| 2023-02 | $98.99 | $86.66 | $12.33 | 260,134,335.0 | -6.10% |
| 2023-01 | $106.4 | $73.77 | $32.66 | 320,646,879.0 | +24.49% |
0.27%
2.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):