41,233$
-2,06%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 42,56 | 42,87 | 41,09 | 41,19 | -2,16% | 283.192,00 |
| 04.06.2025 | 40,90 | 42,16 | 40,85 | 42,10 | 3,90% | 409.833,00 |
| 03.06.2025 | 40,27 | 40,79 | 40,09 | 40,52 | 0,62% | 249.497,00 |
| 02.06.2025 | 39,27 | 40,33 | 39,27 | 40,27 | 2,10% | 319.527,00 |
| 30.05.2025 | 40,10 | 40,10 | 39,02 | 39,44 | -2,59% | 203.826,00 |
| 29.05.2025 | 42,40 | 42,40 | 40,40 | 40,49 | -2,41% | 489.921,00 |
| 28.05.2025 | 41,80 | 41,94 | 41,42 | 41,49 | -0,19% | 278.498,00 |
| 27.05.2025 | 41,23 | 42,26 | 40,89 | 41,57 | 2,31% | 446.891,00 |
| 23.05.2025 | 40,00 | 40,81 | 39,82 | 40,63 | -0,32% | 273.861,00 |
| 22.05.2025 | 40,83 | 41,19 | 40,66 | 40,76 | -0,54% | 223.550,00 |
| 21.05.2025 | 40,85 | 41,82 | 40,70 | 40,98 | -0,51% | 447.161,00 |
| 20.05.2025 | 41,01 | 41,29 | 40,65 | 41,19 | 0,10% | 564.085,00 |
| 19.05.2025 | 40,46 | 41,33 | 40,24 | 41,15 | 0,10% | 568.580,00 |
| 16.05.2025 | 42,10 | 42,24 | 40,94 | 41,11 | -2,26% | 534.151,00 |
| 15.05.2025 | 41,57 | 42,48 | 41,38 | 42,06 | -0,19% | 765.211,00 |
| 14.05.2025 | 39,24 | 42,98 | 38,65 | 42,14 | 5,11% | 1.812.454,00 |
| 13.05.2025 | 39,44 | 40,42 | 39,44 | 40,09 | 1,14% | 834.216,00 |
| 12.05.2025 | 39,18 | 40,44 | 38,96 | 39,64 | 5,71% | 581.510,00 |
| 09.05.2025 | 37,65 | 38,45 | 37,33 | 37,50 | 0,03% | 302.342,00 |
| 08.05.2025 | 36,63 | 37,86 | 36,42 | 37,49 | 4,17% | 438.722,00 |
| 07.05.2025 | 35,81 | 36,15 | 35,43 | 35,99 | 0,36% | 365.954,00 |
| 06.05.2025 | 35,98 | 36,26 | 35,44 | 35,86 | -1,83% | 574.737,00 |
| 05.05.2025 | 36,67 | 36,98 | 36,40 | 36,53 | -2,04% | 501.701,00 |
| 02.05.2025 | 37,18 | 37,65 | 36,87 | 37,29 | 2,39% | 266.780,00 |
| 01.05.2025 | 36,36 | 37,29 | 36,30 | 36,42 | 1,79% | 365.220,00 |
| 30.04.2025 | 34,91 | 35,96 | 34,73 | 35,78 | -1,11% | 289.313,00 |
| 29.04.2025 | 36,58 | 36,81 | 36,13 | 36,18 | -1,74% | 349.841,00 |
| 28.04.2025 | 37,24 | 37,52 | 36,38 | 36,82 | -1,68% | 332.374,00 |
| 25.04.2025 | 36,47 | 37,45 | 36,21 | 37,45 | 1,77% | 312.191,00 |
| 24.04.2025 | 36,45 | 37,05 | 36,36 | 36,80 | 2,65% | 350.713,00 |
| 23.04.2025 | 36,60 | 37,12 | 35,42 | 35,85 | 1,30% | 604.511,00 |
| 22.04.2025 | 35,50 | 35,89 | 34,77 | 35,39 | 0,31% | 618.796,00 |
| 21.04.2025 | 34,71 | 35,42 | 34,47 | 35,28 | -0,54% | 640.802,00 |
| 17.04.2025 | 34,44 | 35,83 | 34,39 | 35,47 | 4,26% | 889.694,00 |
| 16.04.2025 | 33,78 | 34,51 | 33,42 | 34,02 | -2,91% | 718.532,00 |
| 15.04.2025 | 34,59 | 35,28 | 34,41 | 35,04 | 2,04% | 364.320,00 |
| 14.04.2025 | 34,60 | 34,82 | 33,20 | 34,34 | 1,24% | 602.205,00 |
| 11.04.2025 | 33,65 | 34,09 | 32,63 | 33,92 | 0,69% | 483.983,00 |
| 10.04.2025 | 34,51 | 34,60 | 31,62 | 33,69 | -4,49% | 828.898,00 |
| 09.04.2025 | 31,01 | 36,25 | 31,00 | 35,27 | 14,22% | 1.243.174,00 |
| 08.04.2025 | 32,88 | 33,25 | 30,02 | 30,88 | -3,02% | 761.333,00 |
| 07.04.2025 | 30,63 | 34,37 | 30,11 | 31,84 | 7,39% | 1.999.818,00 |
| 04.04.2025 | 30,70 | 31,00 | 28,64 | 29,65 | -6,17% | 1.605.000,00 |
| 03.04.2025 | 35,36 | 35,47 | 31,56 | 31,60 | -15,37% | 1.031.892,00 |
| 02.04.2025 | 35,94 | 37,78 | 35,93 | 37,34 | 2,39% | 288.248,00 |
| 01.04.2025 | 35,55 | 36,85 | 35,27 | 36,47 | 2,33% | 446.138,00 |
| 31.03.2025 | 34,77 | 35,85 | 34,38 | 35,64 | 0,59% | 504.421,00 |
| 28.03.2025 | 36,66 | 36,66 | 34,47 | 35,43 | -3,54% | 786.823,00 |
| 27.03.2025 | 37,38 | 37,39 | 36,66 | 36,73 | -2,50% | 460.033,00 |
| 26.03.2025 | 38,65 | 38,67 | 37,62 | 37,67 | -3,09% | 258.512,00 |
| 25.03.2025 | 39,12 | 39,26 | 38,65 | 38,87 | -0,97% | 386.160,00 |
| 24.03.2025 | 38,62 | 39,57 | 38,54 | 39,25 | 2,61% | 464.070,00 |
| 21.03.2025 | 38,20 | 38,44 | 37,80 | 38,25 | -1,03% | 302.123,00 |
| 20.03.2025 | 38,27 | 39,10 | 38,19 | 38,65 | -0,46% | 386.667,00 |
| 19.03.2025 | 37,89 | 39,24 | 37,64 | 38,83 | 1,76% | 442.678,00 |
| 18.03.2025 | 38,67 | 38,67 | 38,03 | 38,16 | -2,25% | 236.752,00 |
| 17.03.2025 | 38,58 | 39,28 | 38,48 | 39,04 | 0,18% | 298.995,00 |
| 14.03.2025 | 38,03 | 39,38 | 38,01 | 38,97 | 4,17% | 442.532,00 |
| 13.03.2025 | 38,24 | 38,62 | 37,20 | 37,41 | -2,50% | 380.384,00 |
| 12.03.2025 | 37,42 | 38,68 | 37,42 | 38,37 | 4,12% | 827.899,00 |
| 11.03.2025 | 36,24 | 37,77 | 35,64 | 36,85 | 2,19% | 1.599.116,00 |
| 10.03.2025 | 38,51 | 38,51 | 35,41 | 36,06 | -8,24% | 1.618.926,00 |
| 07.03.2025 | 39,27 | 39,66 | 37,89 | 39,30 | 0,61% | 772.140,00 |
| 06.03.2025 | 40,51 | 41,09 | 39,05 | 39,06 | -5,74% | 712.587,00 |
| 05.03.2025 | 41,73 | 42,04 | 40,71 | 41,44 | 0,02% | 919.168,00 |
| 04.03.2025 | 41,13 | 42,39 | 40,17 | 41,43 | -0,29% | 727.815,00 |
| 03.03.2025 | 42,95 | 43,40 | 41,21 | 41,55 | -2,24% | 851.868,00 |
| 28.02.2025 | 41,97 | 43,23 | 41,23 | 42,50 | 0,57% | 636.594,00 |
| 27.02.2025 | 43,88 | 43,88 | 42,03 | 42,26 | -2,94% | 808.547,00 |
| 26.02.2025 | 43,31 | 43,75 | 43,06 | 43,54 | 1,16% | 417.009,00 |
| 25.02.2025 | 44,17 | 44,50 | 42,68 | 43,04 | -2,60% | 595.904,00 |
| 24.02.2025 | 45,15 | 45,17 | 43,69 | 44,19 | -2,10% | 701.105,00 |
| 21.02.2025 | 46,77 | 46,77 | 44,32 | 45,14 | -3,09% | 906.874,00 |
| 20.02.2025 | 47,16 | 47,59 | 46,32 | 46,58 | -1,27% | 579.043,00 |
| 19.02.2025 | 47,83 | 47,88 | 46,95 | 47,18 | -1,91% | 499.616,00 |
| 18.02.2025 | 48,04 | 48,95 | 47,05 | 48,10 | 0,99% | 735.608,00 |
| 14.02.2025 | 48,41 | 48,44 | 47,07 | 47,63 | -1,20% | 894.213,00 |
| 13.02.2025 | 45,64 | 48,31 | 45,64 | 48,21 | 5,89% | 1.143.213,00 |
| 12.02.2025 | 44,96 | 46,68 | 44,67 | 45,53 | -0,55% | 1.222.327,00 |
| 11.02.2025 | 47,24 | 47,39 | 45,55 | 45,78 | -2,51% | 1.222.440,00 |
| 10.02.2025 | 46,01 | 49,20 | 45,80 | 46,96 | -3,45% | 1.962.038,00 |
| 07.02.2025 | 49,80 | 50,21 | 48,25 | 48,64 | -2,15% | 1.106.214,00 |
| 06.02.2025 | 50,13 | 50,48 | 49,16 | 49,71 | -1,02% | 556.921,00 |
| 05.02.2025 | 50,29 | 51,07 | 49,51 | 50,22 | 0,97% | 667.197,00 |
| 04.02.2025 | 48,97 | 49,96 | 48,52 | 49,74 | 0,69% | 909.405,00 |
| 03.02.2025 | 47,69 | 50,41 | 47,61 | 49,40 | 1,04% | 1.032.135,00 |
| 31.01.2025 | 49,24 | 50,71 | 48,82 | 48,89 | 0,43% | 628.962,00 |
| 30.01.2025 | 46,62 | 48,86 | 46,08 | 48,68 | 3,88% | 997.259,00 |
| 29.01.2025 | 47,00 | 47,98 | 46,48 | 46,86 | 1,54% | 1.144.757,00 |
| 28.01.2025 | 46,39 | 47,76 | 45,40 | 46,15 | 1,43% | 1.592.971,00 |
| 27.01.2025 | 50,10 | 50,13 | 44,52 | 45,50 | -16,88% | 2.239.280,00 |
| 24.01.2025 | 54,50 | 55,31 | 54,38 | 54,74 | 1,05% | 838.284,00 |
| 23.01.2025 | 53,11 | 54,41 | 52,67 | 54,17 | 0,03% | 823.828,00 |
| 22.01.2025 | 54,48 | 55,07 | 54,00 | 54,16 | 0,73% | 967.550,00 |
| 21.01.2025 | 53,25 | 53,90 | 52,71 | 53,76 | 2,24% | 602.365,00 |
| 17.01.2025 | 52,66 | 53,14 | 52,06 | 52,58 | 0,69% | 374.805,00 |
| 16.01.2025 | 51,27 | 53,69 | 51,27 | 52,22 | 3,00% | 802.967,00 |
| 15.01.2025 | 51,74 | 51,92 | 50,65 | 50,70 | -0,61% | 496.722,00 |
| 14.01.2025 | 50,95 | 51,64 | 50,60 | 51,01 | 0,91% | 474.571,00 |
| 13.01.2025 | 50,20 | 50,70 | 49,70 | 50,55 | -0,71% | 582.100,00 |