254,950$
-7,37%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 283,77 | 283,77 | 245,16 | 249,12 | -9,49% | - |
| 28.05.2026 | 287,26 | 289,89 | 269,61 | 275,23 | -0,92% | 1.367.117,00 |
| 27.05.2026 | 288,89 | 290,07 | 273,00 | 277,79 | -3,77% | 1.455.374,00 |
| 26.05.2026 | 300,00 | 302,86 | 273,97 | 288,68 | 1,85% | 2.508.736,00 |
| 22.05.2026 | 287,66 | 288,19 | 279,01 | 283,43 | 1,56% | 1.387.279,00 |
| 21.05.2026 | 260,33 | 279,66 | 259,65 | 279,08 | 5,35% | 1.562.178,00 |
| 20.05.2026 | 258,25 | 268,44 | 256,77 | 264,91 | 5,30% | 1.746.818,00 |
| 19.05.2026 | 240,90 | 258,56 | 235,71 | 251,58 | 1,35% | 2.879.410,00 |
| 18.05.2026 | 272,85 | 276,33 | 240,83 | 248,23 | -9,40% | 3.271.520,00 |
| 15.05.2026 | 274,86 | 278,50 | 262,24 | 273,98 | -2,39% | 2.218.718,00 |
| 14.05.2026 | 267,97 | 283,46 | 262,00 | 280,69 | 3,66% | 3.404.091,00 |
| 13.05.2026 | 253,95 | 271,92 | 243,50 | 270,77 | 22,61% | 6.109.867,00 |
| 12.05.2026 | 222,73 | 224,16 | 209,76 | 220,83 | -3,51% | 2.338.736,00 |
| 11.05.2026 | 212,36 | 230,60 | 211,98 | 228,87 | 8,46% | 2.691.844,00 |
| 08.05.2026 | 215,11 | 216,31 | 205,33 | 211,02 | 0,62% | 1.597.931,00 |
| 07.05.2026 | 211,84 | 213,87 | 200,89 | 209,71 | -3,30% | 2.779.188,00 |
| 06.05.2026 | 232,67 | 232,67 | 214,01 | 216,87 | -3,84% | 2.319.493,00 |
| 05.05.2026 | 223,18 | 228,99 | 217,60 | 225,53 | 4,98% | 1.695.461,00 |
| 04.05.2026 | 218,02 | 220,99 | 208,31 | 214,84 | -1,45% | 1.634.948,00 |
| 01.05.2026 | 215,33 | 223,57 | 213,01 | 218,01 | -1,38% | 1.445.735,00 |
| 30.04.2026 | 203,14 | 221,77 | 200,85 | 221,05 | 10,98% | 2.649.820,00 |
| 29.04.2026 | 197,47 | 200,73 | 189,07 | 199,18 | 2,91% | 2.109.010,00 |
| 28.04.2026 | 194,00 | 194,81 | 184,14 | 193,55 | -4,81% | 2.812.228,00 |
| 27.04.2026 | 201,28 | 205,29 | 194,91 | 203,33 | 1,39% | 2.518.328,00 |
| 24.04.2026 | 203,00 | 207,48 | 192,52 | 200,54 | -0,36% | 3.224.761,00 |
| 23.04.2026 | 208,33 | 213,27 | 193,25 | 201,27 | -2,34% | 3.891.333,00 |
| 22.04.2026 | 221,41 | 222,80 | 201,50 | 206,10 | -4,70% | 4.192.426,00 |
| 21.04.2026 | 221,00 | 225,81 | 211,59 | 216,27 | -3,66% | 2.021.724,00 |
| 20.04.2026 | 224,41 | 228,73 | 217,66 | 224,49 | -0,87% | 2.221.220,00 |
| 17.04.2026 | 219,90 | 227,23 | 215,12 | 226,45 | 5,45% | 2.254.324,00 |
| 16.04.2026 | 215,26 | 217,22 | 205,72 | 214,75 | -0,48% | 2.168.302,00 |
| 15.04.2026 | 213,80 | 219,46 | 208,62 | 215,79 | 0,78% | 1.845.229,00 |
| 14.04.2026 | 210,15 | 215,16 | 196,69 | 214,11 | 2,22% | 3.001.180,00 |
| 13.04.2026 | 203,09 | 209,94 | 199,96 | 209,47 | 2,89% | 2.829.445,00 |
| 10.04.2026 | 206,00 | 211,83 | 201,62 | 203,59 | -0,11% | 1.961.695,00 |
| 09.04.2026 | 206,86 | 212,00 | 199,08 | 203,82 | 0,07% | 2.087.786,00 |
| 08.04.2026 | 208,31 | 209,03 | 198,00 | 203,68 | 6,69% | 3.138.796,00 |
| 07.04.2026 | 189,44 | 193,65 | 183,49 | 190,91 | 0,38% | 1.447.618,00 |
| 06.04.2026 | 197,20 | 203,18 | 187,81 | 190,19 | -3,85% | 2.591.905,00 |
| 02.04.2026 | 178,99 | 198,94 | 176,00 | 197,80 | 5,74% | 3.455.880,00 |
| 01.04.2026 | 177,03 | 187,98 | 175,68 | 187,07 | 6,60% | 3.355.290,00 |
| 31.03.2026 | 168,56 | 175,59 | 164,09 | 175,48 | 10,62% | 3.408.766,00 |
| 30.03.2026 | 172,18 | 173,48 | 153,26 | 158,64 | -7,72% | 5.167.818,00 |
| 27.03.2026 | 169,30 | 179,40 | 168,17 | 171,92 | -1,58% | 4.198.193,00 |
| 26.03.2026 | 180,72 | 188,34 | 172,15 | 174,68 | -7,45% | 5.473.014,00 |
| 25.03.2026 | 190,76 | 195,36 | 180,82 | 188,74 | 4,38% | 5.935.974,00 |
| 24.03.2026 | 173,24 | 183,00 | 168,18 | 180,82 | 5,05% | 4.585.355,00 |
| 23.03.2026 | 171,25 | 181,72 | 168,53 | 172,13 | 5,19% | 5.474.545,00 |
| 20.03.2026 | 173,51 | 178,08 | 160,93 | 163,63 | -1,48% | 6.709.214,00 |
| 19.03.2026 | 139,00 | 166,44 | 135,54 | 166,08 | 16,99% | 7.943.110,00 |
| 18.03.2026 | 141,53 | 147,14 | 136,10 | 141,96 | 2,97% | 2.880.754,00 |
| 17.03.2026 | 138,47 | 138,83 | 132,99 | 137,86 | -0,44% | 2.005.141,00 |
| 16.03.2026 | 134,00 | 140,50 | 133,66 | 138,47 | 11,03% | 4.000.596,00 |
| 13.03.2026 | 122,25 | 128,98 | 122,25 | 124,71 | 5,20% | 2.653.483,00 |
| 12.03.2026 | 121,11 | 126,48 | 117,34 | 118,54 | -0,75% | 2.854.144,00 |
| 11.03.2026 | 116,79 | 120,73 | 115,64 | 119,44 | 2,19% | 2.080.095,00 |
| 10.03.2026 | 115,55 | 120,38 | 113,41 | 116,88 | 1,23% | 1.875.461,00 |
| 09.03.2026 | 109,32 | 115,62 | 108,43 | 115,46 | 4,40% | 2.137.176,00 |
| 06.03.2026 | 114,25 | 117,80 | 109,47 | 110,59 | -8,25% | 1.777.390,00 |
| 05.03.2026 | 120,72 | 126,48 | 115,66 | 120,54 | -2,40% | 1.643.132,00 |
| 04.03.2026 | 126,42 | 127,71 | 120,65 | 123,50 | -1,62% | 2.083.102,00 |
| 03.03.2026 | 132,20 | 132,72 | 123,56 | 125,53 | -9,42% | 2.906.128,00 |
| 02.03.2026 | 127,13 | 138,80 | 126,95 | 138,59 | 10,99% | 2.708.347,00 |
| 27.02.2026 | 123,84 | 128,40 | 123,22 | 124,87 | 0,83% | 1.564.943,00 |
| 26.02.2026 | 127,16 | 129,57 | 119,10 | 123,84 | -1,69% | 1.963.387,00 |
| 25.02.2026 | 127,86 | 131,81 | 125,25 | 125,97 | -0,03% | 1.668.887,00 |
| 24.02.2026 | 128,65 | 129,98 | 124,95 | 126,01 | -1,11% | 1.603.847,00 |
| 23.02.2026 | 128,83 | 129,77 | 124,63 | 127,43 | -0,81% | 1.223.534,00 |
| 20.02.2026 | 124,03 | 133,30 | 123,95 | 128,47 | 2,07% | 1.380.636,00 |
| 19.02.2026 | 126,83 | 128,75 | 122,80 | 125,86 | -1,94% | 1.622.716,00 |
| 18.02.2026 | 129,55 | 133,83 | 125,92 | 128,35 | 0,45% | 1.751.836,00 |
| 17.02.2026 | 127,60 | 130,95 | 125,32 | 127,78 | -0,75% | 1.743.368,00 |
| 13.02.2026 | 132,82 | 133,13 | 127,00 | 128,74 | -3,62% | 1.506.430,00 |
| 12.02.2026 | 133,94 | 133,97 | 125,14 | 133,58 | -0,64% | 3.846.373,00 |
| 11.02.2026 | 144,02 | 146,80 | 128,55 | 134,44 | -1,56% | 5.664.189,00 |
| 10.02.2026 | 146,85 | 146,88 | 136,38 | 136,57 | -7,43% | 3.333.252,00 |
| 09.02.2026 | 138,80 | 149,57 | 138,79 | 147,53 | 6,11% | 2.624.459,00 |
| 06.02.2026 | 132,17 | 141,00 | 131,78 | 139,04 | 7,72% | 2.600.031,00 |
| 05.02.2026 | 122,01 | 131,10 | 118,21 | 129,08 | 6,43% | 5.088.067,00 |
| 04.02.2026 | 137,05 | 137,15 | 114,53 | 121,28 | -11,09% | 4.040.947,00 |
| 03.02.2026 | 140,26 | 142,68 | 132,70 | 136,40 | -0,36% | 2.016.834,00 |
| 02.02.2026 | 133,39 | 140,15 | 133,38 | 136,89 | 1,60% | 1.727.222,00 |
| 30.01.2026 | 136,30 | 140,46 | 132,80 | 134,73 | 0,01% | 2.369.137,00 |
| 29.01.2026 | 138,85 | 139,20 | 126,73 | 134,71 | -3,04% | 2.674.706,00 |
| 28.01.2026 | 135,57 | 139,35 | 129,36 | 138,93 | 4,76% | 2.391.762,00 |
| 27.01.2026 | 129,57 | 133,35 | 128,64 | 132,62 | 4,38% | 980.826,00 |
| 26.01.2026 | 130,18 | 132,24 | 126,92 | 127,05 | -1,22% | 953.286,00 |
| 23.01.2026 | 129,50 | 129,90 | 124,00 | 128,62 | -1,05% | 1.146.457,00 |
| 22.01.2026 | 135,00 | 136,48 | 129,00 | 129,98 | -2,58% | 1.242.232,00 |
| 21.01.2026 | 130,58 | 135,84 | 128,23 | 133,42 | 3,43% | 2.162.657,00 |
| 20.01.2026 | 127,15 | 129,43 | 125,32 | 129,00 | 1,58% | 1.416.689,00 |
| 19.01.2026 | 126,85 | 127,02 | 126,60 | 126,99 | -2,19% | - |
| 16.01.2026 | 126,33 | 130,39 | 125,00 | 129,83 | 4,70% | 1.196.637,00 |
| 15.01.2026 | 128,00 | 132,46 | 123,82 | 124,00 | 0,64% | 1.877.269,00 |
| 14.01.2026 | 124,29 | 124,86 | 119,37 | 123,21 | -1,26% | 947.455,00 |
| 13.01.2026 | 122,80 | 127,55 | 121,88 | 124,78 | 2,87% | 1.244.135,00 |
| 12.01.2026 | 119,54 | 123,12 | 118,07 | 121,30 | 1,06% | 1.449.544,00 |
| 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% | 1.698.688,00 |
| 07.01.2026 | 122,26 | 124,93 | 119,24 | 122,22 | 0,00% | 1.374.186,00 |