46,825$
1,46%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 47,00 | 47,98 | 46,48 | 46,86 | 1,54% | 1.069.083,00 |
| 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 |
| 10.01.2025 | 50,98 | 51,23 | 50,28 | 50,91 | -1,53% | 252.332,00 |
| 08.01.2025 | 51,50 | 51,94 | 50,98 | 51,70 | -0,17% | 257.188,00 |
| 07.01.2025 | 52,70 | 52,85 | 51,51 | 51,79 | -0,21% | 443.568,00 |
| 06.01.2025 | 52,58 | 53,03 | 51,35 | 51,90 | -0,38% | 783.309,00 |
| 03.01.2025 | 51,69 | 52,15 | 50,78 | 52,10 | 1,07% | 371.903,00 |
| 02.01.2025 | 52,00 | 53,59 | 50,87 | 51,55 | 0,08% | 1.235.893,00 |
| 31.12.2024 | 52,11 | 52,20 | 51,24 | 51,51 | -1,09% | 315.331,00 |
| 30.12.2024 | 51,56 | 52,36 | 51,28 | 52,08 | 0,02% | 469.104,00 |
| 27.12.2024 | 52,63 | 52,79 | 51,40 | 52,07 | -1,62% | 290.322,00 |
| 26.12.2024 | 52,74 | 53,15 | 52,27 | 52,93 | 1,13% | 324.893,00 |
| 24.12.2024 | 51,49 | 52,37 | 51,21 | 52,34 | 2,91% | 318.201,00 |
| 23.12.2024 | 50,99 | 51,91 | 50,50 | 50,86 | -0,31% | 651.649,00 |
| 20.12.2024 | 50,21 | 51,59 | 49,59 | 51,02 | 0,93% | 653.711,00 |
| 19.12.2024 | 50,94 | 50,99 | 49,77 | 50,55 | -1,10% | 618.294,00 |
| 18.12.2024 | 52,21 | 54,27 | 50,56 | 51,11 | -2,55% | 1.248.838,00 |
| 17.12.2024 | 52,00 | 52,79 | 51,21 | 52,45 | 0,48% | 609.879,00 |
| 16.12.2024 | 50,56 | 52,69 | 50,56 | 52,20 | 4,47% | 1.326.809,00 |
| 13.12.2024 | 50,00 | 50,11 | 49,10 | 49,97 | -0,29% | 494.528,00 |
| 12.12.2024 | 49,05 | 50,35 | 48,83 | 50,11 | 2,12% | 386.117,00 |
| 11.12.2024 | 49,76 | 49,94 | 48,60 | 49,07 | -0,95% | 586.930,00 |
| 10.12.2024 | 49,30 | 49,62 | 48,79 | 49,54 | 1,93% | 560.283,00 |
| 09.12.2024 | 49,20 | 50,07 | 48,58 | 48,60 | -2,45% | 663.802,00 |
| 06.12.2024 | 49,82 | 50,11 | 48,61 | 49,82 | 0,59% | 499.929,00 |
| 05.12.2024 | 49,84 | 50,66 | 49,46 | 49,53 | -0,12% | 447.965,00 |
| 04.12.2024 | 49,19 | 49,99 | 49,19 | 49,59 | 1,31% | 543.114,00 |
| 03.12.2024 | 47,87 | 49,05 | 47,80 | 48,95 | 2,26% | 378.084,00 |
| 02.12.2024 | 46,96 | 48,18 | 46,96 | 47,87 | 1,57% | 323.525,00 |
| 29.11.2024 | 46,74 | 47,46 | 46,50 | 47,13 | -0,49% | 369.493,00 |
| 27.11.2024 | 48,05 | 48,09 | 46,86 | 47,36 | -1,64% | 489.411,00 |
| 26.11.2024 | 48,08 | 48,61 | 47,53 | 48,15 | 0,65% | 560.429,00 |
| 25.11.2024 | 48,27 | 48,94 | 47,22 | 47,84 | 0,02% | 500.485,00 |
| 22.11.2024 | 47,75 | 48,53 | 47,43 | 47,83 | 0,04% | 357.367,00 |
| 21.11.2024 | 46,80 | 47,90 | 46,37 | 47,81 | 2,49% | 522.250,00 |
| 20.11.2024 | 46,55 | 46,92 | 45,77 | 46,65 | -0,24% | 802.880,00 |
| 19.11.2024 | 45,19 | 47,37 | 44,86 | 46,76 | 2,41% | 960.591,00 |
| 18.11.2024 | 44,47 | 45,94 | 44,37 | 45,66 | 2,49% | 675.169,00 |
| 15.11.2024 | 45,59 | 45,85 | 44,17 | 44,55 | -3,78% | 1.185.781,00 |
| 14.11.2024 | 48,14 | 49,03 | 45,95 | 46,30 | -4,38% | 1.155.328,00 |
| 13.11.2024 | 46,78 | 50,25 | 46,20 | 48,42 | 12,40% | 2.449.385,00 |
| 12.11.2024 | 46,27 | 46,36 | 42,83 | 43,08 | -7,63% | 1.444.182,00 |
| 11.11.2024 | 46,20 | 48,10 | 46,20 | 46,64 | 1,66% | 1.021.943,00 |
| 08.11.2024 | 43,09 | 46,50 | 43,09 | 45,88 | 5,70% | 995.345,00 |
| 07.11.2024 | 43,40 | 43,98 | 43,07 | 43,41 | -0,03% | 461.328,00 |
| 06.11.2024 | 42,50 | 43,78 | 42,40 | 43,42 | 4,04% | 393.839,00 |
| 05.11.2024 | 40,94 | 42,54 | 40,89 | 41,74 | 1,72% | 572.343,00 |
| 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% | 375.670,00 |
| 31.10.2024 | 43,00 | 43,12 | 41,54 | 41,96 | -3,09% | 366.058,00 |
| 30.10.2024 | 44,48 | 44,57 | 42,72 | 43,30 | -3,48% | 849.404,00 |
| 29.10.2024 | 45,15 | 45,27 | 44,61 | 44,86 | -0,69% | 278.548,00 |
| 28.10.2024 | 45,04 | 45,43 | 44,82 | 45,17 | 0,89% | 287.561,00 |
| 25.10.2024 | 44,26 | 45,64 | 44,25 | 44,77 | 1,24% | 301.838,00 |
| 24.10.2024 | 44,50 | 44,58 | 43,97 | 44,22 | 0,39% | 139.137,00 |
| 23.10.2024 | 45,50 | 45,50 | 43,84 | 44,05 | -2,99% | 224.472,00 |
| 22.10.2024 | 45,24 | 45,48 | 44,96 | 45,41 | 0,33% | 166.661,00 |
| 21.10.2024 | 44,67 | 45,46 | 44,37 | 45,26 | 2,93% | 452.023,00 |
| 18.10.2024 | 43,89 | 44,13 | 43,39 | 43,97 | 0,34% | 335.881,00 |
| 17.10.2024 | 44,60 | 44,67 | 43,59 | 43,82 | 0,07% | 388.561,00 |
| 16.10.2024 | 44,86 | 44,86 | 43,39 | 43,79 | -1,51% | 464.916,00 |
| 15.10.2024 | 46,20 | 46,49 | 44,36 | 44,46 | -3,42% | 641.721,00 |
| 14.10.2024 | 46,05 | 46,54 | 45,61 | 46,04 | 0,47% | 453.953,00 |
| 11.10.2024 | 45,40 | 46,27 | 45,40 | 45,82 | 0,64% | 242.739,00 |
| 10.10.2024 | 44,92 | 45,63 | 44,79 | 45,53 | 0,71% | 282.122,00 |
| 09.10.2024 | 44,68 | 45,57 | 44,57 | 45,21 | 1,19% | 393.992,00 |
| 08.10.2024 | 44,10 | 44,89 | 43,95 | 44,68 | 0,80% | 197.928,00 |
| 07.10.2024 | 44,16 | 44,51 | 43,79 | 44,33 | 0,06% | 175.754,00 |
| 04.10.2024 | 44,84 | 44,84 | 43,38 | 44,30 | -0,09% | 245.855,00 |
| 03.10.2024 | 44,03 | 45,00 | 43,90 | 44,34 | 0,54% | 467.848,00 |
| 02.10.2024 | 43,24 | 44,20 | 43,01 | 44,10 | 2,32% | 455.586,00 |
| 01.10.2024 | 44,09 | 44,25 | 42,68 | 43,10 | -2,62% | 430.192,00 |
| 30.09.2024 | 44,27 | 44,59 | 43,97 | 44,26 | 0,80% | 406.103,00 |
| 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% | 143.509,00 |
| 24.09.2024 | 42,69 | 43,29 | 42,40 | 43,19 | 2,39% | 275.811,00 |
| 23.09.2024 | 42,60 | 42,96 | 41,89 | 42,18 | -0,31% | 233.783,00 |
| 20.09.2024 | 41,17 | 42,59 | 41,10 | 42,31 | 1,66% | 410.286,00 |
| 19.09.2024 | 41,08 | 41,81 | 40,74 | 41,62 | 2,64% | 332.374,00 |
| 18.09.2024 | 41,47 | 41,48 | 40,47 | 40,55 | -2,22% | 226.164,00 |
| 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% | 271.814,00 |
| 13.09.2024 | 41,97 | 42,89 | 41,97 | 42,85 | 2,17% | 218.928,00 |
| 12.09.2024 | 42,43 | 42,45 | 41,55 | 41,94 | -1,06% | 207.603,00 |
| 11.09.2024 | 40,95 | 42,46 | 40,79 | 42,39 | 3,85% | 346.821,00 |
| 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 | 0,22% | 235.032,00 |
| 06.09.2024 | 43,13 | 43,13 | 40,27 | 40,56 | -1,84% | 442.253,00 |
| 05.09.2024 | 40,83 | 42,00 | 40,83 | 41,32 | 0,68% | 462.203,00 |