120,113$
2,37%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 119,38 | 120,68 | 115,00 | 120,03 | 2,30% | 1.508.177,00 |
| 08.01.2026 | 121,98 | 121,98 | 112,77 | 117,33 | -4,00% | 1.703.003,00 |
| 07.01.2026 | 122,26 | 124,93 | 119,24 | 122,22 | 0,00% | 1.396.490,00 |
| 06.01.2026 | 120,86 | 124,01 | 118,02 | 122,22 | 2,46% | 1.740.473,00 |
| 05.01.2026 | 125,67 | 126,45 | 113,33 | 119,29 | -2,01% | 2.125.505,00 |
| 02.01.2026 | 120,49 | 122,42 | 119,19 | 121,74 | 3,68% | 1.445.482,00 |
| 31.12.2025 | 119,01 | 119,20 | 114,04 | 117,42 | -2,69% | 1.947.821,00 |
| 30.12.2025 | 122,65 | 125,49 | 120,45 | 120,67 | -0,36% | 862.094,00 |
| 29.12.2025 | 120,12 | 121,46 | 119,40 | 121,11 | -0,41% | 515.709,00 |
| 26.12.2025 | 122,61 | 123,43 | 120,17 | 121,61 | -0,70% | 563.372,00 |
| 24.12.2025 | 122,00 | 123,70 | 121,30 | 122,47 | 1,14% | 418.912,00 |
| 23.12.2025 | 118,60 | 124,48 | 118,58 | 121,09 | 2,32% | 1.137.760,00 |
| 22.12.2025 | 123,16 | 123,25 | 115,78 | 118,35 | -0,68% | 966.989,00 |
| 19.12.2025 | 116,61 | 120,39 | 116,24 | 119,16 | 2,11% | 1.684.816,00 |
| 18.12.2025 | 118,00 | 119,54 | 115,99 | 116,70 | 3,70% | 1.568.822,00 |
| 17.12.2025 | 116,93 | 119,21 | 111,12 | 112,54 | -1,89% | 1.695.515,00 |
| 16.12.2025 | 120,07 | 120,36 | 112,87 | 114,71 | -2,90% | 1.791.988,00 |
| 15.12.2025 | 121,36 | 123,60 | 117,64 | 118,13 | -0,68% | 1.360.674,00 |
| 12.12.2025 | 127,11 | 128,67 | 118,39 | 118,94 | -7,76% | 2.357.097,00 |
| 11.12.2025 | 124,42 | 129,58 | 123,34 | 128,94 | 1,90% | 1.543.212,00 |
| 10.12.2025 | 123,93 | 126,88 | 123,93 | 126,54 | 2,05% | 1.635.793,00 |
| 09.12.2025 | 118,40 | 124,16 | 117,35 | 124,00 | 4,81% | 1.555.942,00 |
| 08.12.2025 | 117,32 | 119,94 | 116,17 | 118,31 | 3,77% | 1.269.861,00 |
| 05.12.2025 | 116,78 | 117,81 | 111,52 | 114,01 | -0,92% | 1.399.638,00 |
| 04.12.2025 | 114,19 | 115,46 | 110,14 | 115,07 | -0,81% | 1.615.098,00 |
| 03.12.2025 | 114,68 | 116,13 | 109,81 | 116,01 | -0,39% | 1.812.947,00 |
| 02.12.2025 | 114,21 | 119,82 | 114,12 | 116,46 | 4,11% | 3.907.093,00 |
| 01.12.2025 | 108,15 | 112,06 | 107,84 | 111,86 | 3,47% | 1.983.690,00 |
| 28.11.2025 | 105,40 | 109,06 | 105,20 | 108,11 | 4,49% | 1.936.288,00 |
| 26.11.2025 | 100,74 | 106,04 | 100,08 | 103,46 | 5,57% | 2.444.924,00 |
| 25.11.2025 | 94,40 | 98,84 | 92,95 | 98,00 | 2,03% | 1.238.524,00 |
| 24.11.2025 | 95,12 | 97,42 | 94,34 | 96,05 | 2,56% | 1.226.121,00 |
| 21.11.2025 | 91,61 | 93,99 | 87,30 | 93,65 | 2,23% | 1.899.595,00 |
| 20.11.2025 | 102,99 | 103,62 | 91,01 | 91,61 | -6,91% | 2.104.433,00 |
| 19.11.2025 | 96,52 | 100,40 | 96,26 | 98,41 | 2,00% | 1.195.216,00 |
| 18.11.2025 | 95,43 | 98,74 | 94,10 | 96,48 | 1,16% | 1.369.284,00 |
| 17.11.2025 | 99,02 | 100,75 | 94,25 | 95,37 | -3,92% | 1.527.637,00 |
| 14.11.2025 | 94,92 | 101,15 | 94,00 | 99,26 | 0,18% | 1.713.073,00 |
| 13.11.2025 | 104,79 | 105,05 | 97,13 | 99,08 | -6,90% | 2.652.792,00 |
| 12.11.2025 | 102,91 | 106,74 | 102,87 | 106,42 | 6,65% | 2.482.523,00 |
| 11.11.2025 | 99,25 | 102,50 | 96,48 | 99,78 | 1,75% | 2.985.981,00 |
| 10.11.2025 | 87,00 | 99,82 | 86,52 | 98,06 | 16,64% | 5.272.995,00 |
| 07.11.2025 | 83,00 | 84,25 | 80,63 | 84,07 | -0,31% | 2.570.460,00 |
| 06.11.2025 | 86,60 | 88,97 | 83,84 | 84,33 | -3,11% | 2.305.894,00 |
| 05.11.2025 | 81,55 | 88,71 | 80,98 | 87,04 | 5,57% | 1.703.821,00 |
| 04.11.2025 | 82,72 | 84,46 | 82,08 | 82,45 | -2,32% | 1.067.258,00 |
| 03.11.2025 | 85,03 | 85,29 | 82,37 | 84,41 | -0,89% | 1.237.594,00 |
| 31.10.2025 | 83,80 | 85,99 | 83,19 | 85,17 | 1,63% | 1.643.585,00 |
| 30.10.2025 | 82,53 | 85,28 | 81,65 | 83,80 | 0,36% | 1.585.072,00 |
| 29.10.2025 | 81,90 | 85,25 | 81,90 | 83,50 | 4,08% | 1.803.840,00 |
| 28.10.2025 | 78,14 | 80,66 | 77,04 | 80,23 | 1,56% | 1.227.652,00 |
| 27.10.2025 | 77,97 | 81,43 | 77,97 | 79,00 | 4,26% | 1.243.732,00 |
| 24.10.2025 | 77,00 | 77,77 | 75,68 | 75,77 | 1,41% | 592.077,00 |
| 23.10.2025 | 72,73 | 75,01 | 72,73 | 74,72 | 2,72% | 508.376,00 |
| 22.10.2025 | 74,31 | 74,75 | 71,64 | 72,74 | -2,22% | 604.719,00 |
| 21.10.2025 | 75,18 | 75,71 | 74,01 | 74,39 | -1,39% | 667.955,00 |
| 20.10.2025 | 75,68 | 77,41 | 75,40 | 75,44 | 2,22% | 1.012.001,00 |
| 17.10.2025 | 73,70 | 74,38 | 73,20 | 73,80 | -1,37% | - |
| 16.10.2025 | 75,47 | 75,62 | 72,93 | 74,83 | 0,89% | 622.775,00 |
| 15.10.2025 | 74,57 | 76,00 | 73,00 | 74,17 | 1,06% | 704.827,00 |
| 14.10.2025 | 71,08 | 74,43 | 70,91 | 73,39 | -0,03% | 568.370,00 |
| 13.10.2025 | 74,39 | 74,44 | 72,70 | 73,41 | 3,23% | 621.203,00 |
| 10.10.2025 | 73,67 | 74,55 | 70,90 | 71,11 | -4,14% | 987.584,00 |
| 09.10.2025 | 74,78 | 75,70 | 73,22 | 74,18 | 0,03% | 894.320,00 |
| 08.10.2025 | 71,89 | 74,20 | 71,67 | 74,16 | 2,89% | 773.498,00 |
| 07.10.2025 | 74,25 | 74,61 | 71,25 | 72,08 | -2,32% | 883.189,00 |
| 06.10.2025 | 75,02 | 76,86 | 73,18 | 73,79 | 1,40% | 1.087.118,00 |
| 03.10.2025 | 76,46 | 76,80 | 72,07 | 72,77 | -4,49% | 1.658.586,00 |
| 02.10.2025 | 76,04 | 76,41 | 73,37 | 76,19 | 1,87% | 939.097,00 |
| 01.10.2025 | 71,81 | 75,90 | 71,81 | 74,79 | 3,44% | 1.418.545,00 |
| 30.09.2025 | 70,87 | 72,41 | 70,84 | 72,30 | 2,54% | 992.409,00 |
| 29.09.2025 | 69,65 | 70,90 | 69,59 | 70,51 | 2,93% | 806.443,00 |
| 26.09.2025 | 68,41 | 69,40 | 67,74 | 68,50 | 0,22% | 562.963,00 |
| 25.09.2025 | 67,03 | 69,02 | 66,30 | 68,35 | 0,78% | 859.025,00 |
| 24.09.2025 | 68,76 | 68,76 | 67,30 | 67,82 | -1,04% | 654.996,00 |
| 23.09.2025 | 69,90 | 70,33 | 67,87 | 68,53 | -1,47% | 750.443,00 |
| 22.09.2025 | 66,57 | 69,89 | 66,57 | 69,55 | 3,77% | 1.239.310,00 |
| 19.09.2025 | 68,89 | 68,89 | 66,00 | 67,02 | -2,60% | 1.045.035,00 |
| 18.09.2025 | 70,95 | 72,13 | 67,52 | 68,81 | 1,49% | 1.418.972,00 |
| 17.09.2025 | 65,06 | 68,70 | 64,83 | 67,80 | 3,18% | 1.716.119,00 |
| 16.09.2025 | 66,38 | 66,61 | 65,40 | 65,71 | -0,42% | 1.443.865,00 |
| 15.09.2025 | 66,06 | 66,89 | 65,20 | 65,99 | -0,08% | 1.029.322,00 |
| 12.09.2025 | 66,22 | 66,69 | 64,81 | 66,04 | 0,03% | 1.307.111,00 |
| 11.09.2025 | 67,59 | 67,67 | 64,59 | 66,02 | -2,41% | 1.552.480,00 |
| 10.09.2025 | 65,00 | 67,75 | 65,00 | 67,65 | 4,77% | 2.580.369,00 |
| 09.09.2025 | 65,02 | 66,49 | 64,17 | 64,57 | -0,43% | 1.173.992,00 |
| 08.09.2025 | 64,39 | 65,43 | 63,54 | 64,85 | 2,59% | 1.074.183,00 |
| 05.09.2025 | 64,73 | 64,87 | 62,36 | 63,21 | 0,38% | 993.257,00 |
| 04.09.2025 | 61,87 | 63,28 | 61,27 | 62,97 | 1,14% | 1.140.301,00 |
| 03.09.2025 | 61,50 | 63,55 | 61,34 | 62,26 | 2,55% | 2.426.885,00 |
| 02.09.2025 | 56,75 | 61,11 | 56,54 | 60,71 | 3,21% | 1.709.783,00 |
| 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% | 1.678.004,00 |
| 27.08.2025 | 59,80 | 60,90 | 58,94 | 59,00 | -1,67% | 2.045.457,00 |
| 26.08.2025 | 57,43 | 60,64 | 57,43 | 60,00 | 4,22% | 4.126.890,00 |
| 25.08.2025 | 54,55 | 57,87 | 54,32 | 57,57 | 5,19% | 2.095.320,00 |
| 22.08.2025 | 50,85 | 54,99 | 50,85 | 54,73 | 9,53% | 2.049.965,00 |
| 21.08.2025 | 48,90 | 50,53 | 48,90 | 49,97 | -0,16% | 978.618,00 |
| 20.08.2025 | 49,45 | 50,06 | 47,97 | 50,05 | -0,54% | 1.000.080,00 |
| 19.08.2025 | 49,32 | 52,50 | 49,32 | 50,32 | 2,26% | 2.724.280,00 |