183,982$
-8,18%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 193,52 | 196,33 | 178,91 | 183,78 | -8,28% | 4.291.630,00 |
| 19.10.2026 | 204,57 | 206,02 | 197,72 | 200,37 | 2,45% | 1.816.865,00 |
| 16.10.2026 | 203,44 | 206,49 | 195,10 | 195,58 | -6,82% | 2.808.917,00 |
| 15.10.2026 | 203,08 | 210,89 | 197,51 | 209,90 | 0,39% | 3.181.348,00 |
| 14.10.2026 | 216,29 | 219,03 | 206,25 | 209,09 | -5,93% | 2.591.288,00 |
| 13.10.2026 | 212,63 | 223,35 | 207,84 | 222,27 | 2,67% | 2.101.004,00 |
| 12.10.2026 | 225,01 | 225,01 | 211,44 | 216,50 | -5,34% | 2.322.457,00 |
| 09.10.2026 | 235,01 | 238,58 | 224,80 | 228,71 | 0,07% | 1.200.221,00 |
| 08.10.2026 | 241,36 | 242,98 | 221,56 | 228,56 | -7,93% | 2.438.333,00 |
| 07.10.2026 | 247,58 | 249,97 | 241,76 | 248,25 | -3,88% | 1.486.657,00 |
| 06.10.2026 | 256,92 | 268,93 | 256,53 | 258,27 | 3,51% | 2.381.716,00 |
| 05.10.2026 | 242,46 | 250,00 | 240,56 | 249,51 | 3,59% | 1.659.268,00 |
| 02.10.2026 | 245,98 | 249,49 | 240,54 | 240,86 | -0,06% | 1.999.872,00 |
| 01.10.2026 | 236,30 | 247,91 | 233,00 | 241,01 | 5,97% | 2.071.100,00 |
| 30.09.2026 | 234,18 | 236,00 | 226,01 | 227,43 | -2,93% | 807.199,00 |
| 29.09.2026 | 230,84 | 237,55 | 228,13 | 234,30 | 3,66% | 1.188.972,00 |
| 28.09.2026 | 226,51 | 228,65 | 218,15 | 226,04 | -1,92% | 1.830.580,00 |
| 25.09.2026 | 223,43 | 235,67 | 220,45 | 230,47 | 6,11% | 2.010.057,00 |
| 24.09.2026 | 226,16 | 228,12 | 217,19 | 217,20 | -5,77% | 1.770.081,00 |
| 23.09.2026 | 236,75 | 236,96 | 224,10 | 230,50 | -2,58% | 1.472.355,00 |
| 22.09.2026 | 228,48 | 236,87 | 227,01 | 236,61 | 1,19% | 1.859.050,00 |
| 21.09.2026 | 227,03 | 240,00 | 224,07 | 233,82 | 4,57% | 2.234.853,00 |
| 18.09.2026 | 225,01 | 227,80 | 219,39 | 223,60 | 1,99% | 9.363.287,00 |
| 17.09.2026 | 215,02 | 221,32 | 212,01 | 219,24 | 8,36% | 2.425.460,00 |
| 16.09.2026 | 201,05 | 207,45 | 197,85 | 202,33 | 3,70% | 1.446.039,00 |
| 15.09.2026 | 194,26 | 196,29 | 191,33 | 195,12 | 2,07% | 1.434.096,00 |
| 14.09.2026 | 197,22 | 201,21 | 190,55 | 191,17 | -9,62% | 1.697.913,00 |
| 11.09.2026 | 213,63 | 213,63 | 206,66 | 211,52 | 1,66% | 1.118.644,00 |
| 10.09.2026 | 210,17 | 214,41 | 207,53 | 208,07 | -3,87% | 1.135.072,00 |
| 09.09.2026 | 218,30 | 225,52 | 216,10 | 216,45 | -1,49% | 987.957,00 |
| 08.09.2026 | 222,32 | 226,60 | 217,72 | 219,73 | -1,17% | 1.540.353,00 |
| 04.09.2026 | 210,65 | 223,66 | 207,09 | 222,34 | 7,75% | 1.725.294,00 |
| 03.09.2026 | 204,22 | 208,63 | 200,66 | 206,34 | -0,23% | 1.103.017,00 |
| 02.09.2026 | 203,41 | 209,26 | 199,34 | 206,81 | 4,00% | 1.206.186,00 |
| 01.09.2026 | 204,07 | 205,78 | 196,36 | 198,85 | -3,02% | 1.756.010,00 |
| 31.08.2026 | 210,25 | 211,15 | 202,61 | 205,05 | -1,42% | 1.195.890,00 |
| 28.08.2026 | 219,36 | 220,57 | 206,91 | 208,01 | -5,48% | 1.250.752,00 |
| 27.08.2026 | 226,30 | 229,43 | 218,50 | 220,06 | -0,53% | 1.068.885,00 |
| 26.08.2026 | 214,41 | 221,50 | 212,25 | 221,23 | 3,94% | 1.247.100,00 |
| 25.08.2026 | 217,72 | 217,72 | 208,60 | 212,85 | 0,88% | 996.400,00 |
| 24.08.2026 | 219,51 | 219,51 | 209,40 | 210,99 | -5,21% | 1.906.462,00 |
| 21.08.2026 | 226,95 | 229,79 | 217,82 | 222,59 | -0,54% | 817.880,00 |
| 20.08.2026 | 226,46 | 227,68 | 220,86 | 223,80 | -1,17% | 978.289,00 |
| 19.08.2026 | 241,51 | 242,02 | 225,24 | 226,46 | -5,77% | 1.458.666,00 |
| 18.08.2026 | 249,79 | 253,44 | 234,86 | 240,33 | -8,87% | 1.846.664,00 |
| 17.08.2026 | 270,16 | 277,88 | 263,42 | 263,73 | -0,66% | 1.220.713,00 |
| 14.08.2026 | 253,50 | 268,35 | 250,41 | 265,48 | 5,08% | 1.148.346,00 |
| 13.08.2026 | 254,39 | 266,72 | 252,01 | 252,65 | -2,94% | 1.382.230,00 |
| 12.08.2026 | 264,13 | 272,85 | 259,00 | 260,31 | 4,09% | 2.024.418,00 |
| 11.08.2026 | 251,00 | 258,58 | 242,58 | 250,07 | -0,94% | 1.177.151,00 |
| 10.08.2026 | 252,05 | 265,87 | 252,00 | 252,45 | -0,02% | 2.254.383,00 |
| 07.08.2026 | 230,25 | 255,67 | 230,07 | 252,49 | 12,28% | 2.156.900,00 |
| 06.08.2026 | 208,80 | 232,68 | 208,80 | 224,87 | 6,50% | 2.189.142,00 |
| 05.08.2026 | 229,80 | 230,73 | 211,00 | 211,14 | -11,91% | 3.321.148,00 |
| 04.08.2026 | 225,44 | 250,36 | 206,40 | 239,70 | 2,18% | 6.331.140,00 |
| 03.08.2026 | 205,04 | 238,97 | 204,30 | 234,58 | 6,79% | 3.562.701,00 |
| 31.07.2026 | 228,36 | 232,89 | 213,01 | 219,67 | 4,03% | 1.869.166,00 |
| 30.07.2026 | 205,62 | 215,17 | 202,23 | 211,16 | 12,41% | 1.611.643,00 |
| 29.07.2026 | 206,00 | 211,00 | 185,07 | 187,84 | -7,54% | 1.916.951,00 |
| 28.07.2026 | 212,10 | 212,50 | 198,20 | 203,15 | -9,36% | 2.065.865,00 |
| 27.07.2026 | 235,58 | 235,58 | 213,69 | 224,12 | -3,96% | 1.512.241,00 |
| 24.07.2026 | 254,65 | 260,49 | 233,20 | 233,37 | -10,39% | 1.286.452,00 |
| 23.07.2026 | 245,79 | 262,87 | 245,79 | 260,44 | 4,37% | 1.264.941,00 |
| 22.07.2026 | 242,78 | 253,84 | 242,70 | 249,53 | -0,55% | 1.051.870,00 |
| 21.07.2026 | 240,63 | 253,02 | 238,80 | 250,91 | 10,44% | 1.489.323,00 |
| 20.07.2026 | 239,73 | 242,26 | 227,20 | 227,20 | -2,95% | 1.144.439,00 |
| 17.07.2026 | 222,52 | 239,85 | 211,46 | 234,10 | -1,61% | 2.512.420,00 |
| 16.07.2026 | 241,16 | 247,84 | 234,38 | 237,92 | -5,20% | 1.624.994,00 |
| 15.07.2026 | 257,44 | 270,85 | 238,45 | 250,97 | -1,85% | 2.429.902,00 |
| 14.07.2026 | 271,50 | 274,00 | 252,01 | 255,71 | 11,33% | 4.656.155,00 |
| 13.07.2026 | 212,77 | 237,74 | 212,77 | 229,68 | 3,11% | 2.374.626,00 |
| 10.07.2026 | 220,31 | 224,34 | 215,69 | 222,75 | -1,69% | 791.158,00 |
| 09.07.2026 | 224,97 | 235,57 | 224,48 | 226,58 | 4,46% | 1.694.953,00 |
| 08.07.2026 | 210,18 | 217,12 | 205,71 | 216,91 | 2,33% | 1.442.508,00 |
| 07.07.2026 | 201,50 | 213,82 | 200,80 | 211,98 | -3,07% | 1.943.117,00 |
| 06.07.2026 | 222,16 | 227,58 | 216,00 | 218,70 | -0,16% | 1.209.687,00 |
| 02.07.2026 | 242,35 | 243,96 | 210,67 | 219,05 | -10,76% | 2.724.786,00 |
| 01.07.2026 | 247,00 | 253,69 | 241,67 | 245,46 | -5,81% | 1.167.995,00 |
| 30.06.2026 | 252,55 | 263,50 | 249,72 | 260,59 | 1,96% | 1.251.776,00 |
| 29.06.2026 | 248,32 | 255,88 | 233,04 | 255,59 | 2,27% | 1.605.257,00 |
| 26.06.2026 | 250,15 | 252,29 | 239,00 | 249,91 | -7,47% | 2.001.957,00 |
| 25.06.2026 | 288,45 | 289,73 | 262,49 | 270,08 | -1,90% | 1.508.982,00 |
| 24.06.2026 | 278,71 | 285,00 | 268,46 | 275,32 | -2,63% | 1.267.197,00 |
| 23.06.2026 | 280,28 | 293,34 | 276,09 | 282,75 | -10,76% | 1.856.460,00 |
| 22.06.2026 | 286,61 | 319,94 | 286,61 | 316,84 | 11,56% | 3.020.500,00 |
| 19.06.2026 | 284,31 | 284,95 | 284,01 | 284,01 | -0,95% | - |
| 18.06.2026 | 276,11 | 289,89 | 273,78 | 286,74 | 7,33% | 2.524.222,00 |
| 17.06.2026 | 268,60 | 274,83 | 263,20 | 267,15 | -0,54% | 1.260.340,00 |
| 16.06.2026 | 280,98 | 285,88 | 268,03 | 268,60 | -6,37% | 1.417.854,00 |
| 15.06.2026 | 275,77 | 291,44 | 275,77 | 286,86 | 9,11% | 2.167.185,00 |
| 12.06.2026 | 258,34 | 269,54 | 255,48 | 262,92 | 1,80% | 1.210.071,00 |
| 11.06.2026 | 249,96 | 258,71 | 242,11 | 258,26 | 10,54% | 2.348.270,00 |
| 10.06.2026 | 232,08 | 238,33 | 220,51 | 233,64 | 2,46% | 2.360.544,00 |
| 09.06.2026 | 244,10 | 247,25 | 209,84 | 228,04 | -5,85% | 3.252.452,00 |
| 08.06.2026 | 248,27 | 248,27 | 239,38 | 242,21 | 2,86% | 1.274.457,00 |
| 05.06.2026 | 252,29 | 256,57 | 232,77 | 235,48 | -9,87% | 1.606.505,00 |
| 04.06.2026 | 252,43 | 267,00 | 248,64 | 261,26 | -2,48% | 1.302.009,00 |
| 03.06.2026 | 272,15 | 276,86 | 263,76 | 267,90 | -2,52% | 1.166.580,00 |
| 02.06.2026 | 260,34 | 282,25 | 257,23 | 274,83 | 8,84% | 2.311.038,00 |
| 01.06.2026 | 252,86 | 253,00 | 240,98 | 252,51 | -1,07% | 2.505.940,00 |