80,939$
-4,02%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 47,18 | 49,33 | 46,78 | 49,21 | 4,99% | 1.027.495,00 |
| 15.08.2025 | 47,25 | 47,70 | 46,25 | 46,87 | -0,78% | 815.088,00 |
| 14.08.2025 | 46,59 | 48,13 | 46,00 | 47,24 | 0,64% | 738.390,00 |
| 13.08.2025 | 46,87 | 47,25 | 45,51 | 46,94 | 1,82% | 870.920,00 |
| 12.08.2025 | 46,70 | 47,07 | 46,03 | 46,10 | -0,50% | 750.192,00 |
| 11.08.2025 | 48,75 | 48,91 | 45,98 | 46,33 | -3,94% | 1.116.946,00 |
| 08.08.2025 | 48,74 | 49,25 | 48,05 | 48,23 | -1,25% | 911.962,00 |
| 07.08.2025 | 49,36 | 49,47 | 47,57 | 48,84 | -0,04% | 647.335,00 |
| 06.08.2025 | 49,25 | 49,25 | 47,96 | 48,86 | -2,53% | 820.968,00 |
| 05.08.2025 | 50,24 | 51,58 | 49,93 | 50,13 | -1,67% | 1.824.384,00 |
| 04.08.2025 | 46,46 | 51,07 | 46,21 | 50,98 | 14,13% | 2.279.385,00 |
| 01.08.2025 | 44,26 | 44,77 | 43,12 | 44,67 | -2,36% | 876.732,00 |
| 31.07.2025 | 46,33 | 47,14 | 45,09 | 45,75 | -1,93% | 960.563,00 |
| 30.07.2025 | 47,23 | 48,20 | 46,32 | 46,65 | -2,45% | 602.692,00 |
| 29.07.2025 | 48,21 | 48,94 | 47,59 | 47,82 | -0,29% | 984.606,00 |
| 28.07.2025 | 47,38 | 48,09 | 47,27 | 47,96 | 2,00% | 586.392,00 |
| 25.07.2025 | 47,00 | 47,34 | 46,59 | 47,02 | -0,17% | 309.638,00 |
| 24.07.2025 | 47,84 | 47,95 | 46,45 | 47,10 | -2,79% | 619.264,00 |
| 23.07.2025 | 48,89 | 49,19 | 48,22 | 48,45 | -0,78% | 551.332,00 |
| 22.07.2025 | 49,82 | 49,92 | 47,87 | 48,83 | -2,14% | 891.243,00 |
| 21.07.2025 | 48,75 | 50,84 | 48,54 | 49,90 | 2,80% | 1.184.561,00 |
| 18.07.2025 | 50,20 | 50,93 | 48,46 | 48,54 | -0,82% | 744.398,00 |
| 17.07.2025 | 46,10 | 50,48 | 46,10 | 48,94 | 7,23% | 1.581.766,00 |
| 16.07.2025 | 45,41 | 45,78 | 44,45 | 45,64 | 0,53% | 500.602,00 |
| 15.07.2025 | 45,65 | 46,05 | 44,54 | 45,40 | 1,57% | 819.531,00 |
| 14.07.2025 | 44,96 | 45,85 | 44,44 | 44,70 | -1,30% | 682.047,00 |
| 11.07.2025 | 44,38 | 45,42 | 44,24 | 45,29 | 0,98% | 401.137,00 |
| 10.07.2025 | 45,59 | 45,96 | 44,71 | 44,85 | -0,33% | 415.753,00 |
| 09.07.2025 | 44,85 | 45,45 | 44,41 | 45,00 | 1,03% | 818.030,00 |
| 08.07.2025 | 45,07 | 46,40 | 44,48 | 44,54 | -1,29% | 1.381.122,00 |
| 07.07.2025 | 47,07 | 47,18 | 44,53 | 45,12 | -2,76% | 817.196,00 |
| 03.07.2025 | 44,49 | 46,63 | 44,21 | 46,40 | 6,25% | 987.112,00 |
| 02.07.2025 | 42,55 | 44,39 | 42,25 | 43,67 | 2,95% | 1.133.255,00 |
| 01.07.2025 | 43,36 | 43,49 | 42,08 | 42,42 | -2,15% | 650.521,00 |
| 30.06.2025 | 44,07 | 44,08 | 43,02 | 43,35 | -0,18% | 455.132,00 |
| 27.06.2025 | 43,74 | 44,29 | 43,06 | 43,43 | -0,84% | 651.353,00 |
| 26.06.2025 | 43,10 | 44,00 | 42,78 | 43,80 | 2,24% | 1.130.560,00 |
| 25.06.2025 | 43,42 | 43,63 | 42,75 | 42,84 | 0,45% | 702.322,00 |
| 24.06.2025 | 41,04 | 43,12 | 41,03 | 42,65 | 6,33% | 990.025,00 |
| 23.06.2025 | 39,05 | 40,40 | 38,90 | 40,11 | 1,60% | 680.452,00 |
| 20.06.2025 | 40,50 | 40,57 | 39,15 | 39,48 | -1,00% | 583.748,00 |
| 18.06.2025 | 39,45 | 40,15 | 39,26 | 39,88 | 2,36% | 508.817,00 |
| 17.06.2025 | 40,25 | 40,39 | 38,67 | 38,96 | -3,54% | 956.903,00 |