84,070$
-0,31%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 83,00 | 84,25 | 80,63 | 84,07 | -0,31% | 2.495.897,00 |
| 06.11.2025 | 86,60 | 88,97 | 83,84 | 84,33 | -3,11% | 2.303.955,00 |
| 05.11.2025 | 81,55 | 88,71 | 80,98 | 87,04 | 5,57% | 1.701.853,00 |
| 04.11.2025 | 82,72 | 84,46 | 82,08 | 82,45 | -2,32% | 1.066.259,00 |
| 03.11.2025 | 85,03 | 85,29 | 82,37 | 84,41 | -0,97% | 1.237.282,00 |
| 31.10.2025 | 83,80 | 85,99 | 83,19 | 85,24 | 1,70% | 1.643.296,00 |
| 30.10.2025 | 82,53 | 85,28 | 81,65 | 83,82 | 0,38% | 1.581.725,00 |
| 29.10.2025 | 81,90 | 85,25 | 81,90 | 83,50 | 4,08% | 1.803.788,00 |
| 28.10.2025 | 78,14 | 80,66 | 77,04 | 80,23 | 1,56% | 1.219.768,00 |
| 27.10.2025 | 77,97 | 81,43 | 77,97 | 79,00 | 4,26% | 1.242.992,00 |
| 24.10.2025 | 77,00 | 77,77 | 75,68 | 75,77 | 1,12% | 591.122,00 |
| 23.10.2025 | 72,60 | 75,23 | 72,55 | 74,93 | 3,01% | 507.865,00 |
| 22.10.2025 | 74,31 | 74,75 | 71,64 | 72,74 | -2,22% | 599.988,00 |
| 21.10.2025 | 75,18 | 75,71 | 74,01 | 74,39 | -1,39% | 664.874,00 |
| 20.10.2025 | 75,68 | 77,41 | 75,40 | 75,44 | 2,28% | 1.003.992,00 |
| 17.10.2025 | 73,36 | 74,76 | 72,52 | 73,76 | -1,43% | 830.253,00 |
| 16.10.2025 | 75,47 | 75,62 | 72,93 | 74,83 | 0,92% | 622.775,00 |
| 15.10.2025 | 74,57 | 76,00 | 73,00 | 74,15 | 1,16% | 686.318,00 |
| 14.10.2025 | 71,08 | 74,43 | 70,92 | 73,30 | -0,15% | 554.862,00 |
| 13.10.2025 | 74,39 | 74,44 | 72,70 | 73,41 | 3,28% | 617.069,00 |
| 10.10.2025 | 73,67 | 74,55 | 70,90 | 71,08 | -4,18% | 982.239,00 |
| 09.10.2025 | 74,78 | 75,70 | 73,22 | 74,18 | 0,03% | 880.952,00 |
| 08.10.2025 | 71,89 | 74,20 | 71,67 | 74,16 | 2,89% | 771.126,00 |
| 07.10.2025 | 74,25 | 74,61 | 71,25 | 72,08 | -2,32% | 883.054,00 |
| 06.10.2025 | 75,02 | 76,86 | 73,18 | 73,79 | -3,15% | 1.001.762,00 |
| 02.10.2025 | 76,04 | 76,41 | 73,37 | 76,19 | 1,87% | 936.595,00 |
| 01.10.2025 | 71,81 | 75,90 | 71,81 | 74,79 | 3,44% | 1.416.996,00 |
| 30.09.2025 | 70,87 | 72,41 | 70,84 | 72,30 | 2,54% | 991.279,00 |
| 29.09.2025 | 69,65 | 70,90 | 69,59 | 70,51 | 2,93% | 806.252,00 |
| 26.09.2025 | 68,41 | 69,40 | 67,74 | 68,50 | 0,22% | 558.186,00 |
| 25.09.2025 | 67,03 | 69,02 | 66,30 | 68,35 | 0,78% | 858.700,00 |
| 24.09.2025 | 68,76 | 68,76 | 67,30 | 67,82 | -1,04% | 639.102,00 |
| 23.09.2025 | 69,90 | 70,33 | 67,87 | 68,53 | -1,47% | 722.219,00 |
| 22.09.2025 | 66,57 | 69,89 | 66,57 | 69,55 | 3,77% | 1.214.275,00 |
| 19.09.2025 | 68,89 | 68,89 | 66,00 | 67,02 | -2,60% | 1.023.265,00 |
| 18.09.2025 | 70,95 | 72,13 | 67,52 | 68,81 | 1,53% | 1.418.466,00 |
| 17.09.2025 | 65,06 | 68,70 | 64,83 | 67,77 | 3,13% | 1.673.740,00 |
| 16.09.2025 | 66,38 | 66,61 | 65,40 | 65,71 | -0,42% | 1.443.835,00 |
| 15.09.2025 | 66,06 | 66,89 | 65,20 | 65,99 | -0,08% | 1.029.014,00 |
| 12.09.2025 | 66,22 | 66,69 | 64,81 | 66,04 | 0,03% | 1.306.483,00 |
| 11.09.2025 | 67,59 | 67,67 | 64,59 | 66,02 | -2,41% | 1.552.057,00 |
| 10.09.2025 | 65,00 | 67,75 | 65,00 | 67,65 | 4,77% | 2.533.101,00 |
| 09.09.2025 | 65,02 | 66,49 | 64,17 | 64,57 | -0,43% | 1.169.291,00 |
| 08.09.2025 | 64,39 | 65,43 | 63,54 | 64,85 | 2,59% | 1.074.162,00 |
| 05.09.2025 | 64,73 | 64,87 | 62,36 | 63,21 | 0,38% | 959.753,00 |
| 04.09.2025 | 61,87 | 63,28 | 61,27 | 62,97 | 1,04% | 1.140.121,00 |
| 03.09.2025 | 61,50 | 63,55 | 61,34 | 62,32 | 2,65% | 2.426.593,00 |
| 02.09.2025 | 56,75 | 61,11 | 56,54 | 60,71 | 3,21% | 1.656.682,00 |
| 29.08.2025 | 60,50 | 60,98 | 58,32 | 58,82 | -3,26% | 1.696.864,00 |
| 28.08.2025 | 59,83 | 61,64 | 59,83 | 60,80 | 3,05% | 1.671.386,00 |
| 27.08.2025 | 59,80 | 60,90 | 58,94 | 59,00 | -1,67% | 2.008.638,00 |
| 26.08.2025 | 57,43 | 60,64 | 57,43 | 60,00 | 4,22% | 4.126.160,00 |
| 25.08.2025 | 54,55 | 57,87 | 54,32 | 57,57 | 5,19% | 2.044.350,00 |
| 22.08.2025 | 50,85 | 54,99 | 50,85 | 54,73 | 9,53% | 2.046.155,00 |
| 21.08.2025 | 48,90 | 50,53 | 48,90 | 49,97 | -0,16% | 960.656,00 |
| 20.08.2025 | 49,45 | 50,06 | 47,97 | 50,05 | -0,54% | 971.171,00 |
| 19.08.2025 | 49,32 | 52,50 | 49,32 | 50,32 | 2,26% | 2.694.269,00 |
| 18.08.2025 | 47,18 | 49,33 | 46,78 | 49,21 | 4,99% | 1.027.303,00 |
| 15.08.2025 | 47,25 | 47,70 | 46,25 | 46,87 | -0,78% | 814.980,00 |
| 14.08.2025 | 46,59 | 48,13 | 46,00 | 47,24 | 0,64% | 737.801,00 |
| 13.08.2025 | 46,87 | 47,25 | 45,51 | 46,94 | 1,82% | 863.748,00 |
| 12.08.2025 | 46,70 | 47,07 | 46,03 | 46,10 | -0,41% | 746.874,00 |
| 11.08.2025 | 48,75 | 48,91 | 45,98 | 46,29 | -4,02% | 1.103.167,00 |
| 08.08.2025 | 48,74 | 49,25 | 48,05 | 48,23 | -1,25% | 900.596,00 |
| 07.08.2025 | 49,36 | 49,47 | 47,57 | 48,84 | -0,04% | 633.916,00 |
| 06.08.2025 | 49,25 | 49,25 | 47,96 | 48,86 | -2,53% | 805.159,00 |
| 05.08.2025 | 50,24 | 51,58 | 49,93 | 50,13 | -1,67% | 1.809.581,00 |
| 04.08.2025 | 46,46 | 51,07 | 46,21 | 50,98 | 14,13% | 2.198.800,00 |
| 01.08.2025 | 44,26 | 44,77 | 43,12 | 44,67 | -2,32% | 876.513,00 |
| 31.07.2025 | 46,33 | 47,14 | 45,09 | 45,73 | -1,97% | 916.474,00 |
| 30.07.2025 | 47,23 | 48,20 | 46,32 | 46,65 | -2,53% | 602.082,00 |
| 29.07.2025 | 48,21 | 48,94 | 47,59 | 47,86 | -0,21% | 978.097,00 |
| 28.07.2025 | 47,38 | 48,09 | 47,27 | 47,96 | 2,00% | 578.098,00 |
| 25.07.2025 | 47,00 | 47,34 | 46,59 | 47,02 | -0,17% | 299.081,00 |
| 24.07.2025 | 47,84 | 47,95 | 46,45 | 47,10 | -2,79% | 616.358,00 |
| 23.07.2025 | 48,89 | 49,19 | 48,22 | 48,45 | -0,78% | 551.132,00 |
| 22.07.2025 | 49,82 | 49,92 | 47,87 | 48,83 | -2,14% | 869.473,00 |
| 21.07.2025 | 48,75 | 50,84 | 48,54 | 49,90 | 2,80% | 1.149.256,00 |
| 18.07.2025 | 50,20 | 50,93 | 48,46 | 48,54 | -0,82% | 744.067,00 |
| 17.07.2025 | 46,10 | 50,48 | 46,10 | 48,94 | 7,23% | 1.581.364,00 |
| 16.07.2025 | 45,41 | 45,78 | 44,45 | 45,64 | 0,53% | 500.471,00 |
| 15.07.2025 | 45,65 | 46,05 | 44,54 | 45,40 | 1,57% | 819.501,00 |
| 14.07.2025 | 44,96 | 45,85 | 44,44 | 44,70 | -1,30% | 652.630,00 |
| 11.07.2025 | 44,38 | 45,42 | 44,24 | 45,29 | 0,98% | 358.682,00 |
| 10.07.2025 | 45,59 | 45,96 | 44,71 | 44,85 | -0,33% | 394.130,00 |
| 09.07.2025 | 44,85 | 45,45 | 44,41 | 45,00 | 1,03% | 712.204,00 |
| 08.07.2025 | 45,07 | 46,40 | 44,48 | 44,54 | -1,29% | 1.178.509,00 |
| 07.07.2025 | 47,07 | 47,18 | 44,53 | 45,12 | -2,76% | 795.280,00 |
| 03.07.2025 | 44,49 | 46,63 | 44,21 | 46,40 | 6,25% | 987.112,00 |
| 02.07.2025 | 42,55 | 44,39 | 42,25 | 43,67 | 3,17% | 1.132.993,00 |
| 01.07.2025 | 43,36 | 43,49 | 42,08 | 42,33 | -2,35% | 647.172,00 |
| 30.06.2025 | 44,07 | 44,08 | 43,02 | 43,35 | -0,25% | 455.107,00 |
| 27.06.2025 | 43,74 | 44,29 | 43,06 | 43,46 | -0,78% | 642.384,00 |
| 26.06.2025 | 43,10 | 44,00 | 42,78 | 43,80 | 2,24% | 1.130.560,00 |
| 25.06.2025 | 43,42 | 43,63 | 42,75 | 42,84 | 0,45% | 699.954,00 |
| 24.06.2025 | 41,04 | 43,12 | 41,03 | 42,65 | 6,33% | 974.826,00 |
| 23.06.2025 | 39,05 | 40,40 | 38,90 | 40,11 | 1,60% | 674.364,00 |
| 20.06.2025 | 40,50 | 40,57 | 39,15 | 39,48 | -1,00% | 565.672,00 |
| 18.06.2025 | 39,45 | 40,15 | 39,26 | 39,88 | 2,36% | 508.817,00 |
| 17.06.2025 | 40,25 | 40,39 | 38,67 | 38,96 | -3,54% | 934.156,00 |