30,791$
3,85%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 46,36 | 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 | 12,34% | 2.449.385,00 |
| 12.11.2024 | 46,27 | 46,36 | 42,83 | 43,10 | -7,59% | 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 |