186,250€
-1,46%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 189,50 | 193,75 | 185,75 | 186,25 | -1,46% | 541,00 |
| 08.09.2026 | 195,00 | 196,50 | 186,75 | 189,00 | -1,82% | 1.236,00 |
| 07.09.2026 | 191,25 | 194,25 | 190,50 | 192,50 | 0,26% | 1.543,00 |
| 04.09.2026 | 177,75 | 193,50 | 177,00 | 192,00 | 8,63% | 815,00 |
| 03.09.2026 | 176,75 | 180,50 | 172,75 | 176,75 | -1,26% | 1.573,00 |
| 02.09.2026 | 171,50 | 181,00 | 169,25 | 179,00 | 3,92% | 444,00 |
| 01.09.2026 | 177,00 | 178,25 | 169,25 | 172,25 | -2,27% | 705,00 |
| 31.08.2026 | 180,00 | 182,75 | 174,25 | 176,25 | -2,76% | 297,00 |
| 28.08.2026 | 188,25 | 190,00 | 179,00 | 181,25 | -4,48% | 27,00 |
| 27.08.2026 | 196,25 | 199,00 | 186,75 | 189,75 | -0,52% | 627,00 |
| 26.08.2026 | 182,25 | 190,75 | 181,25 | 190,75 | 4,66% | 7,00 |
| 25.08.2026 | 183,00 | 189,75 | 179,50 | 182,25 | 0,83% | 93,00 |
| 24.08.2026 | 186,00 | 189,25 | 179,50 | 180,75 | -5,24% | 49,00 |
| 21.08.2026 | 192,50 | 196,75 | 186,50 | 190,75 | -0,52% | 562,00 |
| 20.08.2026 | 191,75 | 194,25 | 189,25 | 191,75 | -1,41% | 10,00 |
| 19.08.2026 | 204,50 | 215,00 | 192,75 | 194,50 | 0,39% | 317,00 |
| 05.05.2026 | 184,50 | 195,50 | 183,50 | 193,75 | 5,73% | 582,00 |
| 04.05.2026 | 187,25 | 190,00 | 178,00 | 183,25 | -2,53% | 839,00 |
| 30.04.2026 | 170,25 | 189,00 | 169,50 | 188,00 | 10,91% | 2.596,00 |
| 29.04.2026 | 166,25 | 171,75 | 161,75 | 169,50 | 2,73% | 609,00 |
| 28.04.2026 | 173,00 | 173,75 | 157,25 | 165,00 | -4,62% | 1.313,00 |
| 27.04.2026 | 171,00 | 179,75 | 166,00 | 173,00 | 1,17% | 1.066,00 |
| 24.04.2026 | 173,50 | 177,00 | 164,50 | 171,00 | -1,16% | 634,00 |
| 23.04.2026 | 175,25 | 182,50 | 166,00 | 173,00 | -1,84% | 423,00 |
| 22.04.2026 | 186,25 | 190,00 | 171,75 | 176,25 | -4,73% | 2.075,00 |
| 21.04.2026 | 191,25 | 195,25 | 180,25 | 185,00 | -3,39% | 797,00 |
| 20.04.2026 | 189,50 | 194,00 | 184,75 | 191,50 | -0,39% | 2.728,00 |
| 17.04.2026 | 182,25 | 192,75 | 182,00 | 192,25 | 5,63% | 1.776,00 |
| 16.04.2026 | 183,75 | 188,25 | 174,75 | 182,00 | -0,55% | 557,00 |
| 15.04.2026 | 179,50 | 186,00 | 176,75 | 183,00 | 0,83% | 2.673,00 |
| 14.04.2026 | 179,50 | 182,50 | 167,00 | 181,50 | 1,40% | 688,00 |
| 13.04.2026 | 171,50 | 179,00 | 171,00 | 179,00 | 2,73% | 1.188,00 |
| 10.04.2026 | 174,50 | 180,50 | 172,00 | 174,25 | 0,14% | 2.804,00 |
| 09.04.2026 | 174,50 | 181,75 | 170,25 | 174,00 | -0,14% | 560,00 |
| 08.04.2026 | 174,75 | 179,00 | 170,00 | 174,25 | 5,45% | 679,00 |
| 07.04.2026 | 164,50 | 167,50 | 159,00 | 165,25 | -3,84% | 638,00 |
| 02.04.2026 | 154,95 | 171,85 | 150,33 | 171,85 | 6,54% | 2.401,00 |
| 01.04.2026 | 159,45 | 161,98 | 151,63 | 161,30 | 6,22% | 424,00 |
| 31.03.2026 | 137,10 | 153,95 | 136,88 | 151,85 | 9,48% | 1.828,00 |
| 30.03.2026 | 148,35 | 150,95 | 133,95 | 138,70 | -6,87% | 1.290,00 |
| 27.03.2026 | 153,98 | 155,25 | 142,73 | 148,93 | -2,49% | 1.409,00 |
| 26.03.2026 | 160,75 | 163,00 | 149,35 | 152,73 | -6,63% | 6.103,00 |
| 25.03.2026 | 160,02 | 168,60 | 156,68 | 163,58 | 3,76% | 1.430,00 |
| 24.03.2026 | 152,77 | 159,15 | 145,70 | 157,65 | 6,13% | 943,00 |
| 23.03.2026 | 137,35 | 155,95 | 135,65 | 148,55 | 2,98% | 2.076,00 |
| 20.03.2026 | 144,20 | 153,60 | 139,38 | 144,25 | 0,12% | 2.009,00 |
| 19.03.2026 | 123,78 | 144,90 | 115,43 | 144,08 | 16,45% | 2.455,00 |
| 18.03.2026 | 121,53 | 127,93 | 118,48 | 123,73 | 2,76% | 1.656,00 |
| 17.03.2026 | 118,55 | 121,83 | 115,53 | 120,40 | -0,25% | 449,00 |
| 16.03.2026 | 111,45 | 122,20 | 110,20 | 120,70 | 9,53% | 2.113,00 |
| 13.03.2026 | 103,85 | 112,20 | 103,25 | 110,20 | 7,02% | 680,00 |
| 12.03.2026 | 106,95 | 109,43 | 101,90 | 102,98 | -2,92% | 595,00 |
| 11.03.2026 | 101,45 | 108,03 | 99,69 | 106,08 | 5,08% | 984,00 |
| 10.03.2026 | 99,39 | 103,30 | 97,50 | 100,95 | 1,87% | 792,00 |
| 09.03.2026 | 92,93 | 99,61 | 92,58 | 99,10 | 4,17% | 1.489,00 |
| 06.03.2026 | 104,90 | 104,93 | 94,58 | 95,13 | -8,11% | 165,00 |
| 05.03.2026 | 106,40 | 108,93 | 99,87 | 103,53 | -2,63% | 431,00 |
| 04.03.2026 | 107,15 | 111,15 | 103,78 | 106,33 | -1,30% | 3.270,00 |
| 03.03.2026 | 114,88 | 115,65 | 107,08 | 107,73 | -8,90% | 2.750,00 |
| 02.03.2026 | 104,03 | 118,70 | 103,58 | 118,25 | 12,27% | 2.417,00 |
| 27.02.2026 | 104,50 | 109,63 | 104,20 | 105,33 | 0,69% | 1.545,00 |
| 26.02.2026 | 106,45 | 109,55 | 101,18 | 104,60 | -2,74% | 1.105,00 |
| 25.02.2026 | 107,40 | 111,75 | 106,13 | 107,55 | 0,58% | 915,00 |
| 24.02.2026 | 108,70 | 110,78 | 106,13 | 106,93 | -1,13% | 1.570,00 |
| 23.02.2026 | 107,70 | 110,38 | 105,70 | 108,15 | -0,78% | 1.325,00 |
| 20.02.2026 | 107,78 | 113,08 | 105,55 | 109,00 | 2,13% | 525,00 |
| 19.02.2026 | 109,43 | 109,63 | 104,60 | 106,73 | -2,06% | 1.742,00 |
| 18.02.2026 | 108,23 | 113,13 | 107,08 | 108,98 | 1,16% | 3.152,00 |
| 17.02.2026 | 107,33 | 110,90 | 106,05 | 107,73 | -2,40% | 4.371,00 |
| 16.02.2026 | 108,65 | 112,63 | 108,65 | 110,38 | 1,99% | 73,00 |
| 13.02.2026 | 112,20 | 112,85 | 107,18 | 108,23 | -4,27% | 381,00 |
| 12.02.2026 | 114,68 | 114,98 | 105,45 | 113,05 | -0,04% | 565,00 |
| 11.02.2026 | 117,08 | 124,18 | 108,18 | 113,10 | -1,72% | 3.994,00 |
| 10.02.2026 | 125,78 | 125,78 | 114,73 | 115,08 | -7,14% | 1.282,00 |
| 09.02.2026 | 119,10 | 125,50 | 113,55 | 123,93 | 5,36% | 1.439,00 |
| 06.02.2026 | 108,50 | 119,20 | 107,55 | 117,63 | 8,91% | 2.175,00 |
| 05.02.2026 | 102,65 | 120,55 | 100,32 | 108,00 | 4,45% | 1.126,00 |
| 04.02.2026 | 117,73 | 118,35 | 97,08 | 103,40 | -12,17% | 1.318,00 |
| 03.02.2026 | 116,73 | 120,98 | 112,48 | 117,73 | 1,38% | 642,00 |
| 02.02.2026 | 108,70 | 118,65 | 108,13 | 116,13 | 2,40% | 1.497,00 |
| 30.01.2026 | 112,55 | 117,85 | 111,88 | 113,40 | 0,93% | 1.334,00 |
| 29.01.2026 | 116,58 | 118,53 | 106,33 | 112,35 | -3,99% | 1.463,00 |
| 28.01.2026 | 111,98 | 117,13 | 108,40 | 117,03 | 5,98% | 5.975,00 |
| 27.01.2026 | 107,48 | 111,05 | 106,95 | 110,43 | 3,10% | 1.642,00 |
| 26.01.2026 | 107,98 | 111,45 | 106,88 | 107,10 | -1,18% | 3.919,00 |
| 23.01.2026 | 109,93 | 111,03 | 105,85 | 108,38 | -1,81% | - |
| 22.01.2026 | 116,00 | 116,25 | 109,83 | 110,38 | -3,54% | 592,00 |
| 21.01.2026 | 110,43 | 115,73 | 108,95 | 114,43 | 3,95% | 40,00 |
| 20.01.2026 | 109,00 | 110,43 | 105,08 | 110,08 | 0,92% | 730,00 |
| 19.01.2026 | 110,88 | 110,88 | 108,63 | 109,08 | -2,57% | 2.569,00 |
| 16.01.2026 | 107,53 | 112,40 | 106,68 | 111,95 | 4,97% | 81,00 |
| 15.01.2026 | 106,03 | 113,88 | 105,95 | 106,65 | 0,80% | 106,00 |
| 14.01.2026 | 107,55 | 109,73 | 102,73 | 105,80 | -1,24% | 120,00 |
| 13.01.2026 | 103,85 | 109,55 | 103,45 | 107,13 | 3,13% | 2.378,00 |
| 12.01.2026 | 102,28 | 105,50 | 99,94 | 103,88 | 0,70% | 460,00 |
| 09.01.2026 | 100,41 | 104,38 | 99,05 | 103,15 | 2,58% | 3.013,00 |
| 08.01.2026 | 105,03 | 106,13 | 96,74 | 100,56 | -3,93% | 2.202,00 |
| 07.01.2026 | 104,53 | 106,73 | 102,05 | 104,68 | 0,05% | 235,00 |
| 06.01.2026 | 101,28 | 106,08 | 100,95 | 104,63 | 2,85% | 289,00 |
| 05.01.2026 | 104,40 | 110,35 | 96,97 | 101,73 | -2,02% | 396,00 |