46,650$
-0,24%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 46,55 | 46,92 | 45,77 | 46,65 | -0,24% | 775.795,00 |
| 19.11.2024 | 45,19 | 47,37 | 44,86 | 46,76 | 2,41% | 960.238,00 |
| 18.11.2024 | 44,47 | 45,94 | 44,37 | 45,66 | 2,49% | 675.092,00 |
| 15.11.2024 | 45,59 | 45,85 | 44,17 | 44,55 | -3,78% | 1.156.568,00 |
| 14.11.2024 | 48,14 | 49,03 | 45,95 | 46,30 | -4,38% | 1.155.224,00 |
| 13.11.2024 | 46,78 | 50,25 | 46,20 | 48,42 | 12,40% | 2.418.419,00 |
| 12.11.2024 | 46,27 | 46,36 | 42,83 | 43,08 | -7,63% | 1.430.145,00 |
| 11.11.2024 | 46,20 | 48,10 | 46,20 | 46,64 | 1,66% | 980.720,00 |
| 08.11.2024 | 43,09 | 46,50 | 43,09 | 45,88 | 5,70% | 995.207,00 |
| 07.11.2024 | 43,40 | 43,98 | 43,07 | 43,41 | -0,03% | 461.318,00 |
| 06.11.2024 | 42,50 | 43,78 | 42,40 | 43,42 | 4,04% | 387.895,00 |
| 05.11.2024 | 40,94 | 42,54 | 40,89 | 41,74 | 1,72% | 572.339,00 |
| 04.11.2024 | 41,86 | 42,01 | 40,87 | 41,03 | -2,17% | 256.397,00 |
| 01.11.2024 | 41,96 | 42,64 | 41,59 | 41,94 | -0,05% | 375.570,00 |
| 31.10.2024 | 43,00 | 43,12 | 41,54 | 41,96 | -3,09% | 327.084,00 |
| 30.10.2024 | 44,48 | 44,57 | 42,72 | 43,30 | -3,48% | 847.755,00 |
| 29.10.2024 | 45,15 | 45,27 | 44,61 | 44,86 | -0,69% | 278.533,00 |
| 28.10.2024 | 45,04 | 45,43 | 44,82 | 45,17 | 0,89% | 286.488,00 |
| 25.10.2024 | 44,26 | 45,64 | 44,25 | 44,77 | 1,24% | 297.986,00 |
| 24.10.2024 | 44,50 | 44,58 | 43,97 | 44,22 | 0,39% | 139.051,00 |
| 23.10.2024 | 45,50 | 45,50 | 43,85 | 44,05 | -2,99% | 223.542,00 |
| 22.10.2024 | 45,24 | 45,48 | 44,96 | 45,41 | 0,33% | 166.651,00 |
| 21.10.2024 | 44,67 | 45,46 | 44,37 | 45,26 | 2,93% | 426.997,00 |
| 18.10.2024 | 43,89 | 44,13 | 43,39 | 43,97 | 0,34% | 335.774,00 |
| 17.10.2024 | 44,60 | 44,67 | 43,59 | 43,82 | 0,07% | 388.559,00 |
| 16.10.2024 | 44,86 | 44,86 | 43,39 | 43,79 | -1,51% | 464.884,00 |
| 15.10.2024 | 46,20 | 46,49 | 44,36 | 44,46 | -3,42% | 589.578,00 |
| 14.10.2024 | 46,05 | 46,54 | 45,61 | 46,04 | 0,47% | 428.571,00 |
| 11.10.2024 | 45,40 | 46,27 | 45,40 | 45,82 | 0,64% | 242.524,00 |
| 10.10.2024 | 44,92 | 45,63 | 44,79 | 45,53 | 0,71% | 255.826,00 |
| 09.10.2024 | 44,68 | 45,57 | 44,57 | 45,21 | 1,19% | 369.564,00 |
| 08.10.2024 | 44,10 | 44,89 | 43,95 | 44,68 | 0,80% | 197.814,00 |
| 07.10.2024 | 44,16 | 44,51 | 43,79 | 44,33 | 0,06% | 153.295,00 |
| 04.10.2024 | 44,84 | 44,84 | 43,38 | 44,30 | -0,09% | 245.651,00 |
| 03.10.2024 | 44,03 | 45,00 | 43,90 | 44,34 | 0,54% | 425.772,00 |
| 02.10.2024 | 43,24 | 44,20 | 43,01 | 44,10 | 2,32% | 455.072,00 |
| 01.10.2024 | 44,09 | 44,25 | 42,68 | 43,10 | -2,62% | 396.847,00 |
| 30.09.2024 | 44,27 | 44,59 | 43,97 | 44,26 | 0,80% | 404.243,00 |
| 27.09.2024 | 43,92 | 44,11 | 43,21 | 43,91 | 0,43% | 358.590,00 |
| 26.09.2024 | 44,14 | 44,23 | 43,37 | 43,72 | 2,10% | 298.357,00 |
| 25.09.2024 | 43,01 | 43,11 | 42,53 | 42,82 | -0,86% | 143.148,00 |
| 24.09.2024 | 42,69 | 43,29 | 42,40 | 43,19 | 2,39% | 251.047,00 |
| 23.09.2024 | 42,60 | 42,96 | 41,89 | 42,18 | -0,38% | 233.779,00 |
| 20.09.2024 | 41,17 | 42,59 | 41,10 | 42,34 | 1,73% | 365.753,00 |
| 19.09.2024 | 41,08 | 41,81 | 40,74 | 41,62 | 2,64% | 331.717,00 |
| 18.09.2024 | 41,47 | 41,48 | 40,47 | 40,55 | -2,22% | 223.621,00 |
| 17.09.2024 | 41,48 | 42,02 | 41,19 | 41,47 | -0,36% | 270.358,00 |
| 16.09.2024 | 42,44 | 42,44 | 41,31 | 41,62 | -2,87% | 270.900,00 |
| 13.09.2024 | 41,97 | 42,89 | 41,97 | 42,85 | 2,17% | 217.342,00 |
| 12.09.2024 | 42,43 | 42,45 | 41,55 | 41,94 | -1,06% | 168.404,00 |
| 11.09.2024 | 40,95 | 42,46 | 40,79 | 42,39 | 3,85% | 343.528,00 |
| 10.09.2024 | 41,00 | 41,00 | 40,08 | 40,82 | 0,42% | 299.163,00 |
| 09.09.2024 | 40,83 | 41,19 | 40,54 | 40,65 | 0,21% | 234.990,00 |
| 06.09.2024 | 43,13 | 43,13 | 40,27 | 40,57 | -1,83% | 404.571,00 |
| 05.09.2024 | 40,83 | 42,00 | 40,83 | 41,32 | 0,68% | 368.676,00 |
| 04.09.2024 | 40,81 | 41,56 | 40,57 | 41,04 | -0,73% | 1.056.858,00 |
| 03.09.2024 | 43,69 | 43,83 | 41,31 | 41,34 | -6,45% | 406.605,00 |
| 30.08.2024 | 44,05 | 44,58 | 43,80 | 44,19 | 1,33% | 561.112,00 |
| 29.08.2024 | 43,02 | 44,29 | 43,02 | 43,61 | 1,68% | 462.662,00 |
| 28.08.2024 | 43,05 | 43,86 | 42,55 | 42,89 | 0,26% | 738.727,00 |
| 27.08.2024 | 41,79 | 43,05 | 41,55 | 42,78 | 2,35% | 422.068,00 |
| 26.08.2024 | 41,50 | 41,89 | 41,26 | 41,80 | 0,88% | 296.095,00 |
| 23.08.2024 | 40,91 | 41,57 | 40,91 | 41,43 | 2,65% | 349.318,00 |
| 22.08.2024 | 40,80 | 41,67 | 40,31 | 40,36 | -1,46% | 356.187,00 |
| 21.08.2024 | 40,75 | 41,10 | 40,45 | 40,96 | -0,24% | 407.606,00 |
| 20.08.2024 | 40,18 | 41,18 | 39,88 | 41,06 | 1,73% | 445.783,00 |
| 19.08.2024 | 39,80 | 40,43 | 39,70 | 40,36 | 0,87% | 234.016,00 |
| 16.08.2024 | 39,83 | 40,38 | 39,64 | 40,01 | -0,45% | 209.823,00 |
| 15.08.2024 | 39,69 | 40,65 | 39,68 | 40,19 | 3,10% | 252.797,00 |
| 14.08.2024 | 38,80 | 39,25 | 38,32 | 38,98 | 0,70% | 186.336,00 |
| 13.08.2024 | 38,51 | 38,98 | 38,28 | 38,71 | 1,68% | 186.133,00 |
| 12.08.2024 | 37,64 | 38,26 | 37,25 | 38,07 | 0,45% | 257.646,00 |
| 09.08.2024 | 38,18 | 38,52 | 36,76 | 37,90 | -0,84% | 127.845,00 |
| 08.08.2024 | 37,68 | 38,47 | 37,23 | 38,22 | 3,30% | 203.543,00 |
| 07.08.2024 | 37,99 | 38,46 | 36,83 | 37,00 | -0,56% | 523.108,00 |
| 06.08.2024 | 36,47 | 37,60 | 36,46 | 37,21 | 2,59% | 433.828,00 |
| 05.08.2024 | 35,31 | 36,69 | 35,16 | 36,27 | -3,28% | 619.409,00 |
| 02.08.2024 | 38,39 | 38,39 | 37,43 | 37,50 | -4,34% | 356.516,00 |
| 01.08.2024 | 40,26 | 40,76 | 38,97 | 39,20 | -3,89% | 437.976,00 |
| 31.07.2024 | 41,31 | 41,32 | 40,40 | 40,79 | 0,31% | 595.725,00 |
| 30.07.2024 | 41,99 | 42,22 | 40,55 | 40,66 | -2,89% | 363.673,00 |
| 29.07.2024 | 42,55 | 42,84 | 41,85 | 41,87 | -2,36% | 650.807,00 |
| 26.07.2024 | 41,75 | 43,22 | 41,75 | 42,88 | 2,78% | 545.531,00 |
| 25.07.2024 | 42,97 | 43,11 | 41,72 | 41,72 | -3,00% | 645.332,00 |
| 24.07.2024 | 39,26 | 44,18 | 37,89 | 43,01 | 4,18% | 2.124.381,00 |
| 23.07.2024 | 40,87 | 41,53 | 40,84 | 41,29 | 0,04% | 432.961,00 |
| 22.07.2024 | 40,61 | 41,34 | 40,15 | 41,27 | 1,65% | 483.942,00 |
| 19.07.2024 | 40,50 | 40,81 | 40,03 | 40,60 | -0,20% | 453.573,00 |
| 18.07.2024 | 40,97 | 41,05 | 39,87 | 40,68 | -0,54% | 719.820,00 |
| 17.07.2024 | 40,63 | 41,95 | 40,06 | 40,90 | -2,04% | 988.378,00 |
| 16.07.2024 | 41,92 | 42,12 | 41,55 | 41,75 | -0,55% | 404.688,00 |
| 15.07.2024 | 41,83 | 42,49 | 41,61 | 41,98 | 0,64% | 371.849,00 |
| 12.07.2024 | 40,80 | 42,10 | 40,70 | 41,72 | 2,49% | 349.476,00 |
| 11.07.2024 | 40,92 | 41,11 | 40,09 | 40,70 | -0,27% | 532.708,00 |
| 10.07.2024 | 40,68 | 41,23 | 40,52 | 40,81 | 0,47% | 309.783,00 |
| 09.07.2024 | 41,28 | 41,51 | 40,57 | 40,62 | -0,98% | 392.156,00 |
| 08.07.2024 | 40,50 | 41,66 | 40,44 | 41,02 | 1,93% | 417.619,00 |
| 05.07.2024 | 39,80 | 40,44 | 39,39 | 40,25 | 1,96% | 397.657,00 |
| 03.07.2024 | 39,37 | 39,67 | 39,03 | 39,47 | 0,30% | 217.512,00 |
| 02.07.2024 | 39,59 | 39,98 | 39,35 | 39,35 | -0,81% | 216.574,00 |