216,450$
-1,49%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 218,30 | 225,52 | 216,10 | 216,45 | -1,49% | 986.328,00 |
| 08.09.2026 | 222,32 | 226,60 | 217,72 | 219,73 | -1,17% | 1.539.431,00 |
| 04.09.2026 | 210,65 | 223,66 | 207,09 | 222,34 | 7,75% | 1.725.294,00 |
| 03.09.2026 | 204,22 | 208,63 | 200,66 | 206,34 | -0,23% | 1.101.585,00 |
| 02.09.2026 | 203,41 | 209,26 | 199,34 | 206,81 | 4,00% | 1.199.943,00 |
| 01.09.2026 | 204,07 | 205,78 | 196,36 | 198,85 | -3,02% | 1.753.296,00 |
| 31.08.2026 | 210,25 | 211,15 | 202,61 | 205,05 | -1,47% | 1.194.226,00 |
| 28.08.2026 | 219,36 | 220,57 | 206,91 | 208,11 | -5,43% | 1.247.843,00 |
| 27.08.2026 | 226,30 | 229,43 | 218,50 | 220,06 | -0,53% | 1.067.872,00 |
| 26.08.2026 | 214,41 | 221,50 | 212,25 | 221,23 | 3,94% | 1.219.585,00 |
| 25.08.2026 | 217,72 | 217,72 | 208,60 | 212,85 | 0,88% | 993.118,00 |
| 24.08.2026 | 219,51 | 219,51 | 209,40 | 210,99 | -5,31% | 1.896.871,00 |
| 21.08.2026 | 226,95 | 229,79 | 217,82 | 222,83 | -0,43% | 815.922,00 |
| 20.08.2026 | 226,46 | 227,68 | 220,86 | 223,80 | -1,17% | 977.156,00 |
| 19.08.2026 | 241,51 | 242,02 | 225,24 | 226,46 | -5,77% | 1.453.059,00 |
| 18.08.2026 | 249,79 | 253,44 | 234,86 | 240,33 | -8,87% | 1.834.202,00 |
| 17.08.2026 | 270,16 | 277,88 | 263,42 | 263,73 | -0,66% | 1.217.327,00 |
| 14.08.2026 | 253,50 | 268,35 | 250,41 | 265,48 | 5,08% | 1.146.500,00 |
| 13.08.2026 | 254,39 | 266,72 | 252,01 | 252,65 | -2,94% | 1.379.967,00 |
| 12.08.2026 | 264,13 | 272,85 | 259,00 | 260,31 | 4,09% | 2.012.242,00 |
| 11.08.2026 | 251,00 | 258,58 | 242,58 | 250,07 | -0,94% | 1.167.821,00 |
| 10.08.2026 | 252,05 | 265,87 | 252,00 | 252,45 | -0,01% | 2.250.884,00 |
| 07.08.2026 | 230,25 | 255,67 | 230,13 | 252,48 | 12,28% | 2.152.498,00 |
| 06.08.2026 | 208,80 | 232,68 | 208,80 | 224,87 | 6,50% | 2.185.924,00 |
| 05.08.2026 | 229,80 | 230,73 | 211,00 | 211,14 | -11,91% | 3.303.855,00 |
| 04.08.2026 | 225,44 | 250,36 | 206,40 | 239,70 | 2,18% | 6.315.715,00 |
| 03.08.2026 | 205,04 | 238,97 | 204,30 | 234,58 | 6,96% | 3.475.096,00 |
| 31.07.2026 | 228,36 | 232,89 | 213,01 | 219,31 | 3,86% | 1.865.590,00 |
| 30.07.2026 | 205,62 | 215,17 | 202,23 | 211,16 | 12,41% | 1.596.359,00 |
| 29.07.2026 | 206,00 | 211,00 | 185,07 | 187,84 | -7,54% | 1.903.646,00 |
| 28.07.2026 | 212,10 | 212,50 | 198,20 | 203,15 | -9,36% | 2.053.705,00 |
| 27.07.2026 | 235,58 | 235,58 | 213,69 | 224,12 | -3,95% | 1.510.418,00 |
| 24.07.2026 | 254,65 | 260,49 | 233,20 | 233,34 | -10,41% | 1.284.958,00 |
| 23.07.2026 | 245,79 | 262,87 | 245,79 | 260,44 | 4,37% | 1.262.835,00 |
| 22.07.2026 | 242,78 | 253,84 | 242,70 | 249,53 | -0,55% | 1.031.126,00 |
| 21.07.2026 | 240,63 | 253,02 | 238,80 | 250,91 | 10,44% | 1.486.543,00 |
| 20.07.2026 | 239,73 | 242,26 | 227,20 | 227,20 | -2,91% | 1.105.194,00 |
| 17.07.2026 | 222,52 | 239,85 | 211,46 | 234,00 | -1,65% | 2.510.523,00 |
| 16.07.2026 | 241,16 | 247,84 | 234,38 | 237,92 | -5,20% | 1.623.040,00 |
| 15.07.2026 | 257,44 | 270,85 | 238,45 | 250,97 | -1,85% | 2.428.492,00 |
| 14.07.2026 | 271,50 | 274,00 | 252,01 | 255,71 | 11,33% | 4.644.125,00 |
| 13.07.2026 | 212,77 | 237,74 | 212,77 | 229,68 | 3,11% | 2.245.640,00 |
| 10.07.2026 | 220,31 | 224,34 | 215,69 | 222,76 | -1,69% | 790.189,00 |
| 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 |