226,580$
4,46%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 224,97 | 235,57 | 224,48 | 226,58 | 4,46% | 1.693.094,00 |
| 08.07.2026 | 210,18 | 217,12 | 205,71 | 216,91 | 2,33% | 1.441.781,00 |
| 07.07.2026 | 201,50 | 213,82 | 200,80 | 211,98 | -3,07% | 1.937.603,00 |
| 06.07.2026 | 222,16 | 227,59 | 216,00 | 218,70 | -0,16% | 1.204.359,00 |
| 02.07.2026 | 242,35 | 243,96 | 210,67 | 219,05 | -10,76% | 2.724.786,00 |
| 01.07.2026 | 247,00 | 253,69 | 241,67 | 245,46 | -5,81% | 1.165.256,00 |
| 30.06.2026 | 252,55 | 263,50 | 249,72 | 260,59 | 1,96% | 1.224.837,00 |
| 29.06.2026 | 248,32 | 255,88 | 233,04 | 255,59 | 2,27% | 1.600.237,00 |
| 26.06.2026 | 250,15 | 251,91 | 239,00 | 249,91 | -7,47% | 1.962.364,00 |
| 25.06.2026 | 288,45 | 289,73 | 262,49 | 270,08 | -1,90% | 1.506.309,00 |
| 24.06.2026 | 278,71 | 285,00 | 268,46 | 275,32 | -2,63% | 1.243.055,00 |
| 23.06.2026 | 280,28 | 293,34 | 276,09 | 282,75 | -10,76% | 1.850.508,00 |
| 22.06.2026 | 286,61 | 319,94 | 286,61 | 316,84 | 10,50% | 3.012.147,00 |
| 18.06.2026 | 276,11 | 289,89 | 273,78 | 286,74 | 7,33% | 2.524.222,00 |
| 17.06.2026 | 268,60 | 274,83 | 263,20 | 267,15 | -0,54% | 1.207.663,00 |
| 16.06.2026 | 280,98 | 285,88 | 268,03 | 268,60 | -6,37% | 1.415.004,00 |
| 15.06.2026 | 275,77 | 291,44 | 275,77 | 286,86 | 9,09% | 2.163.027,00 |
| 12.06.2026 | 258,34 | 269,54 | 255,48 | 262,96 | 1,82% | 1.207.133,00 |
| 11.06.2026 | 249,96 | 258,71 | 242,11 | 258,26 | 10,54% | 2.331.387,00 |
| 10.06.2026 | 232,08 | 238,33 | 220,51 | 233,64 | 2,46% | 2.351.555,00 |
| 09.06.2026 | 244,10 | 247,25 | 209,84 | 228,04 | -5,85% | 3.189.486,00 |
| 08.06.2026 | 248,27 | 248,27 | 239,38 | 242,21 | 2,98% | 1.273.332,00 |
| 05.06.2026 | 252,29 | 256,57 | 232,77 | 235,19 | -9,98% | 1.556.452,00 |
| 04.06.2026 | 252,43 | 267,00 | 248,64 | 261,26 | -2,48% | 1.287.379,00 |
| 03.06.2026 | 272,15 | 276,86 | 263,76 | 267,90 | -2,52% | 1.135.194,00 |
| 02.06.2026 | 260,34 | 282,25 | 257,23 | 274,83 | 8,84% | 2.305.263,00 |
| 01.06.2026 | 252,86 | 253,00 | 240,98 | 252,51 | -1,07% | 2.479.509,00 |
| 29.05.2026 | 283,22 | 285,00 | 244,36 | 255,23 | -7,27% | 3.350.378,00 |
| 28.05.2026 | 287,26 | 289,89 | 269,61 | 275,23 | -0,92% | 1.353.110,00 |
| 27.05.2026 | 288,89 | 290,07 | 273,00 | 277,79 | -3,77% | 1.452.300,00 |
| 26.05.2026 | 300,00 | 302,86 | 273,97 | 288,68 | 1,85% | 2.501.216,00 |
| 22.05.2026 | 287,66 | 288,19 | 279,01 | 283,43 | 1,56% | 1.387.279,00 |
| 21.05.2026 | 260,33 | 279,66 | 259,65 | 279,08 | 5,35% | 1.555.009,00 |
| 20.05.2026 | 258,25 | 268,44 | 256,77 | 264,91 | 5,30% | 1.524.777,00 |
| 19.05.2026 | 240,90 | 258,56 | 235,71 | 251,58 | 1,35% | 2.875.585,00 |
| 18.05.2026 | 272,85 | 276,33 | 240,83 | 248,23 | -9,40% | 3.267.036,00 |
| 15.05.2026 | 274,86 | 278,50 | 262,24 | 273,98 | -2,39% | 2.212.355,00 |
| 14.05.2026 | 267,97 | 283,46 | 262,00 | 280,69 | 3,66% | 3.316.804,00 |
| 13.05.2026 | 253,95 | 271,92 | 243,50 | 270,77 | 22,61% | 6.068.801,00 |
| 12.05.2026 | 222,73 | 224,16 | 209,76 | 220,83 | -3,51% | 2.312.749,00 |
| 11.05.2026 | 212,36 | 230,60 | 211,98 | 228,87 | 8,46% | 2.673.768,00 |
| 08.05.2026 | 215,11 | 216,31 | 205,33 | 211,02 | 0,62% | 1.577.718,00 |
| 07.05.2026 | 211,84 | 213,87 | 200,89 | 209,71 | -3,30% | 2.765.678,00 |
| 06.05.2026 | 232,67 | 232,67 | 214,01 | 216,87 | -3,84% | 2.272.992,00 |
| 05.05.2026 | 223,18 | 228,99 | 217,60 | 225,53 | 4,98% | 1.674.093,00 |
| 04.05.2026 | 218,02 | 220,99 | 208,31 | 214,84 | -1,54% | 1.629.518,00 |
| 01.05.2026 | 215,33 | 223,57 | 213,01 | 218,20 | -1,29% | 1.430.167,00 |
| 30.04.2026 | 203,14 | 221,77 | 200,85 | 221,05 | 10,98% | 2.637.352,00 |
| 29.04.2026 | 197,47 | 200,73 | 189,07 | 199,18 | 2,91% | 2.085.155,00 |
| 28.04.2026 | 194,00 | 194,81 | 184,14 | 193,55 | -4,81% | 2.790.982,00 |
| 27.04.2026 | 201,28 | 205,29 | 194,91 | 203,33 | 1,39% | 2.514.556,00 |
| 24.04.2026 | 203,00 | 207,48 | 192,52 | 200,54 | -0,36% | 3.146.538,00 |
| 23.04.2026 | 208,33 | 213,27 | 193,25 | 201,27 | -2,34% | 3.758.073,00 |
| 22.04.2026 | 221,41 | 222,80 | 201,50 | 206,10 | -4,70% | 4.021.344,00 |
| 21.04.2026 | 221,00 | 225,81 | 211,59 | 216,27 | -3,66% | 1.961.708,00 |
| 20.04.2026 | 224,41 | 228,73 | 217,66 | 224,49 | -0,86% | 2.210.791,00 |
| 17.04.2026 | 219,90 | 227,23 | 215,12 | 226,44 | 5,44% | 2.247.919,00 |
| 16.04.2026 | 215,26 | 217,22 | 205,72 | 214,75 | -0,48% | 2.163.913,00 |
| 15.04.2026 | 213,80 | 219,46 | 208,62 | 215,79 | 0,78% | 1.834.525,00 |
| 14.04.2026 | 210,15 | 215,16 | 196,69 | 214,11 | 2,22% | 2.995.698,00 |
| 13.04.2026 | 203,09 | 209,94 | 199,96 | 209,47 | 2,89% | 2.817.403,00 |
| 10.04.2026 | 206,00 | 211,83 | 201,62 | 203,59 | -0,11% | 1.921.748,00 |
| 09.04.2026 | 206,86 | 212,00 | 199,08 | 203,82 | 0,07% | 2.081.247,00 |
| 08.04.2026 | 208,31 | 209,03 | 198,00 | 203,68 | 6,69% | 3.129.125,00 |
| 07.04.2026 | 189,44 | 193,65 | 183,49 | 190,91 | 0,38% | 1.378.971,00 |
| 06.04.2026 | 197,20 | 203,18 | 187,81 | 190,19 | -3,85% | 2.583.954,00 |
| 02.04.2026 | 178,99 | 198,94 | 176,00 | 197,80 | 5,74% | 3.455.880,00 |
| 01.04.2026 | 177,03 | 187,98 | 175,68 | 187,07 | 6,60% | 3.345.892,00 |
| 31.03.2026 | 168,56 | 175,59 | 164,09 | 175,48 | 10,62% | 3.383.672,00 |
| 30.03.2026 | 172,18 | 173,48 | 153,26 | 158,64 | -7,72% | 5.154.900,00 |
| 27.03.2026 | 169,30 | 179,40 | 168,17 | 171,92 | -1,49% | 4.179.388,00 |
| 26.03.2026 | 180,72 | 188,34 | 172,15 | 174,52 | -7,53% | 5.429.361,00 |
| 25.03.2026 | 190,76 | 195,11 | 180,82 | 188,74 | 4,35% | 5.916.154,00 |
| 24.03.2026 | 173,24 | 183,00 | 168,18 | 180,88 | 5,09% | 4.424.946,00 |
| 23.03.2026 | 171,25 | 181,72 | 168,53 | 172,12 | 5,05% | 5.364.795,00 |
| 20.03.2026 | 173,51 | 178,08 | 160,93 | 163,84 | -1,38% | 6.667.255,00 |
| 19.03.2026 | 139,00 | 166,44 | 135,54 | 166,13 | 17,03% | 7.910.691,00 |
| 18.03.2026 | 141,53 | 147,14 | 136,10 | 141,96 | 2,97% | 2.867.492,00 |
| 17.03.2026 | 138,47 | 138,83 | 132,99 | 137,86 | -0,44% | 2.002.505,00 |
| 16.03.2026 | 134,00 | 140,50 | 133,99 | 138,47 | 11,03% | 3.915.031,00 |
| 13.03.2026 | 122,25 | 128,98 | 122,25 | 124,71 | 5,20% | 2.643.496,00 |
| 12.03.2026 | 121,11 | 126,48 | 117,34 | 118,54 | -0,75% | 2.844.868,00 |
| 11.03.2026 | 116,79 | 120,73 | 115,64 | 119,44 | 2,14% | 1.824.092,00 |
| 10.03.2026 | 115,55 | 120,38 | 113,41 | 116,94 | 1,19% | 1.875.412,00 |
| 09.03.2026 | 109,45 | 115,62 | 109,34 | 115,57 | 4,50% | 2.137.175,00 |
| 06.03.2026 | 114,25 | 117,80 | 109,47 | 110,59 | -8,29% | 1.776.505,00 |
| 05.03.2026 | 120,72 | 126,48 | 115,66 | 120,59 | -2,39% | 1.643.132,00 |
| 04.03.2026 | 126,42 | 127,71 | 120,65 | 123,54 | -1,55% | 2.083.086,00 |
| 03.03.2026 | 132,20 | 132,67 | 123,56 | 125,49 | -9,45% | 2.906.118,00 |
| 02.03.2026 | 127,13 | 138,80 | 126,95 | 138,59 | 11,10% | 2.708.041,00 |
| 27.02.2026 | 123,84 | 128,40 | 123,22 | 124,75 | 0,84% | 1.564.943,00 |
| 26.02.2026 | 127,16 | 129,57 | 119,10 | 123,71 | -1,87% | 1.963.291,00 |
| 25.02.2026 | 127,86 | 131,81 | 125,25 | 126,07 | 0,08% | 1.668.536,00 |
| 24.02.2026 | 128,65 | 129,98 | 124,95 | 125,98 | -1,20% | 1.603.756,00 |
| 23.02.2026 | 128,83 | 129,77 | 124,63 | 127,51 | -0,75% | 1.223.520,00 |
| 20.02.2026 | 124,03 | 133,30 | 123,95 | 128,47 | 2,07% | 1.378.922,00 |
| 19.02.2026 | 126,83 | 128,75 | 122,80 | 125,86 | -1,84% | 1.423.113,00 |
| 18.02.2026 | 129,55 | 133,83 | 125,92 | 128,22 | 0,34% | 1.683.616,00 |
| 17.02.2026 | 127,60 | 130,95 | 125,32 | 127,78 | -0,75% | 1.742.569,00 |
| 13.02.2026 | 132,82 | 133,13 | 127,00 | 128,74 | -3,70% | 1.506.430,00 |