34,465€
-0,95%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 34,80 | 34,81 | 34,47 | 34,47 | -0,95% | - |
| 13.03.2025 | 35,02 | 35,66 | 34,26 | 34,80 | -0,64% | - |
| 12.03.2025 | 34,63 | 35,51 | 33,67 | 35,02 | 1,11% | - |
| 11.03.2025 | 33,31 | 34,65 | 32,70 | 34,64 | 3,99% | - |
| 10.03.2025 | 36,27 | 36,56 | 32,71 | 33,31 | -8,16% | - |
| 07.03.2025 | 36,22 | 37,10 | 34,96 | 36,27 | 0,12% | - |
| 06.03.2025 | 38,47 | 38,64 | 36,21 | 36,22 | -5,85% | - |
| 05.03.2025 | 39,03 | 39,64 | 37,85 | 38,47 | -1,45% | 20,00 |
| 04.03.2025 | 39,58 | 40,24 | 38,20 | 39,04 | -1,39% | - |
| 03.03.2025 | 40,87 | 41,44 | 39,39 | 39,59 | -3,29% | - |
| 28.02.2025 | 40,57 | 41,49 | 39,66 | 40,93 | 0,91% | - |
| 27.02.2025 | 41,55 | 42,72 | 40,42 | 40,56 | -2,29% | - |
| 26.02.2025 | 41,01 | 41,91 | 41,01 | 41,51 | 1,19% | - |
| 25.02.2025 | 42,21 | 42,55 | 40,60 | 41,02 | -2,82% | - |
| 24.02.2025 | 43,18 | 44,40 | 41,80 | 42,21 | -2,29% | - |
| 21.02.2025 | 44,37 | 44,70 | 42,41 | 43,20 | -2,64% | - |
| 20.02.2025 | 45,27 | 46,00 | 44,27 | 44,37 | -2,00% | - |
| 19.02.2025 | 46,05 | 47,09 | 45,06 | 45,28 | -1,58% | - |
| 18.02.2025 | 45,38 | 46,86 | 45,05 | 46,00 | 1,11% | - |
| 17.02.2025 | 45,38 | 45,74 | 45,27 | 45,50 | 0,26% | - |
| 14.02.2025 | 46,04 | 46,27 | 44,88 | 45,38 | -1,38% | - |
| 13.02.2025 | 43,83 | 46,07 | 43,12 | 46,01 | 5,02% | - |
| 12.02.2025 | 44,23 | 44,81 | 43,17 | 43,81 | -0,96% | - |
| 11.02.2025 | 45,51 | 45,84 | 44,11 | 44,24 | -2,81% | - |
| 10.02.2025 | 47,11 | 50,03 | 44,45 | 45,52 | -3,38% | 116,00 |
| 07.02.2025 | 47,96 | 48,20 | 46,79 | 47,11 | -1,77% | - |
| 06.02.2025 | 48,20 | 49,47 | 47,39 | 47,96 | -0,51% | 250,00 |
| 05.02.2025 | 47,89 | 49,00 | 47,45 | 48,20 | 0,73% | - |
| 04.02.2025 | 48,03 | 49,10 | 46,91 | 47,85 | -0,33% | - |
| 03.02.2025 | 47,25 | 48,99 | 45,22 | 48,01 | 1,18% | 300,00 |
| 31.01.2025 | 46,80 | 49,03 | 46,80 | 47,45 | 1,39% | - |
| 30.01.2025 | 45,14 | 46,85 | 44,25 | 46,80 | 3,70% | - |
| 29.01.2025 | 44,10 | 46,08 | 44,10 | 45,13 | 2,23% | - |
| 28.01.2025 | 43,33 | 45,75 | 43,33 | 44,15 | 1,89% | 10,00 |
| 27.01.2025 | 52,20 | 52,39 | 42,52 | 43,33 | -17,00% | 599,00 |
| 24.01.2025 | 51,82 | 52,62 | 50,94 | 52,20 | 0,35% | - |
| 23.01.2025 | 52,08 | 52,99 | 50,61 | 52,02 | -0,13% | - |
| 22.01.2025 | 51,52 | 53,22 | 51,52 | 52,09 | 0,97% | - |
| 21.01.2025 | 51,19 | 51,84 | 50,61 | 51,59 | 0,78% | - |
| 20.01.2025 | 51,15 | 51,50 | 50,69 | 51,19 | 0,08% | - |
| 17.01.2025 | 50,65 | 51,71 | 50,53 | 51,15 | 0,91% | - |
| 16.01.2025 | 49,23 | 52,01 | 48,68 | 50,69 | 2,98% | - |
| 15.01.2025 | 49,52 | 50,21 | 48,74 | 49,23 | -0,55% | - |
| 14.01.2025 | 49,55 | 50,71 | 48,92 | 49,50 | -0,04% | - |
| 13.01.2025 | 49,80 | 50,28 | 48,89 | 49,52 | -0,57% | 2,00 |
| 10.01.2025 | 50,26 | 50,50 | 49,14 | 49,80 | -0,92% | - |
| 09.01.2025 | 50,14 | 50,39 | 49,46 | 50,26 | 0,24% | - |
| 08.01.2025 | 50,02 | 51,37 | 49,58 | 50,14 | 0,25% | - |
| 07.01.2025 | 49,95 | 50,91 | 49,57 | 50,02 | 0,14% | - |
| 06.01.2025 | 50,32 | 51,26 | 49,47 | 49,95 | -1,16% | - |
| 03.01.2025 | 50,32 | 51,03 | 49,42 | 50,53 | 0,44% | - |
| 02.01.2025 | 49,92 | 51,99 | 49,62 | 50,31 | 0,68% | - |
| 30.12.2024 | 49,82 | 50,88 | 49,05 | 49,97 | 0,76% | - |
| 27.12.2024 | 48,80 | 50,95 | 48,80 | 49,60 | 1,63% | - |
| 23.12.2024 | 48,88 | 49,93 | 48,32 | 48,80 | -0,16% | 4,00 |
| 20.12.2024 | 48,74 | 49,38 | 47,74 | 48,88 | 0,30% | - |
| 19.12.2024 | 49,29 | 50,26 | 47,98 | 48,74 | -1,12% | - |
| 18.12.2024 | 49,98 | 51,64 | 48,87 | 49,29 | -1,39% | - |
| 17.12.2024 | 49,66 | 50,27 | 48,76 | 49,98 | 0,64% | - |
| 16.12.2024 | 47,57 | 50,07 | 46,36 | 49,66 | 4,39% | - |
| 13.12.2024 | 47,81 | 48,35 | 46,80 | 47,57 | -0,50% | - |
| 12.12.2024 | 46,72 | 47,97 | 46,33 | 47,81 | 2,33% | - |
| 11.12.2024 | 46,97 | 47,53 | 46,38 | 46,72 | -0,53% | - |
| 10.12.2024 | 46,07 | 47,14 | 45,96 | 46,97 | 1,95% | - |
| 09.12.2024 | 47,20 | 47,33 | 45,84 | 46,07 | -2,39% | - |
| 06.12.2024 | 46,82 | 47,24 | 46,08 | 47,20 | 0,81% | - |
| 05.12.2024 | 47,19 | 47,79 | 46,66 | 46,82 | -0,78% | - |
| 04.12.2024 | 46,57 | 47,45 | 46,17 | 47,19 | 1,34% | - |
| 03.12.2024 | 45,59 | 46,59 | 44,74 | 46,57 | 2,14% | - |
| 02.12.2024 | 44,02 | 45,89 | 44,02 | 45,59 | 3,58% | - |
| 29.11.2024 | 44,39 | 44,88 | 43,96 | 44,02 | -0,83% | - |
| 28.11.2024 | 44,86 | 45,05 | 44,36 | 44,39 | -1,05% | - |
| 27.11.2024 | 45,93 | 45,98 | 44,29 | 44,86 | -2,34% | 22,00 |
| 26.11.2024 | 45,58 | 46,34 | 44,98 | 45,93 | 0,77% | - |
| 25.11.2024 | 45,95 | 46,54 | 45,06 | 45,58 | -0,81% | - |
| 22.11.2024 | 45,62 | 46,56 | 45,40 | 45,95 | 0,72% | - |
| 21.11.2024 | 44,19 | 45,65 | 43,72 | 45,62 | 3,25% | - |
| 20.11.2024 | 44,31 | 45,02 | 43,54 | 44,19 | -0,27% | - |
| 19.11.2024 | 43,04 | 44,71 | 42,08 | 44,31 | 2,95% | - |
| 18.11.2024 | 42,19 | 43,31 | 42,01 | 43,04 | 2,00% | - |
| 15.11.2024 | 44,00 | 44,00 | 41,99 | 42,19 | -4,10% | - |
| 14.11.2024 | 45,71 | 46,50 | 43,56 | 44,00 | -3,75% | - |
| 13.11.2024 | 40,77 | 47,54 | 40,77 | 45,71 | 12,13% | 100,00 |
| 12.11.2024 | 43,76 | 44,57 | 40,43 | 40,77 | -6,83% | - |
| 11.11.2024 | 42,83 | 45,14 | 42,66 | 43,76 | 2,16% | - |
| 08.11.2024 | 40,19 | 43,39 | 40,04 | 42,83 | 6,57% | - |
| 07.11.2024 | 40,49 | 40,67 | 39,70 | 40,19 | -0,73% | - |
| 06.11.2024 | 38,05 | 40,76 | 38,05 | 40,49 | 6,40% | - |
| 05.11.2024 | 37,72 | 38,90 | 37,30 | 38,05 | 0,89% | - |
| 04.11.2024 | 38,79 | 38,97 | 37,65 | 37,72 | -2,76% | - |
| 01.11.2024 | 39,42 | 39,42 | 38,41 | 38,79 | -1,60% | - |
| 31.10.2024 | 39,70 | 40,02 | 38,25 | 39,42 | -0,71% | - |
| 30.10.2024 | 41,01 | 41,79 | 39,38 | 39,70 | -3,21% | - |
| 29.10.2024 | 41,61 | 42,34 | 41,01 | 41,01 | -1,43% | - |
| 28.10.2024 | 41,50 | 42,61 | 41,32 | 41,61 | 0,25% | - |
| 25.10.2024 | 40,83 | 42,08 | 40,82 | 41,50 | 1,65% | - |
| 24.10.2024 | 40,93 | 42,15 | 40,67 | 40,83 | -0,24% | - |
| 23.10.2024 | 42,08 | 42,14 | 40,74 | 40,93 | -2,74% | - |
| 22.10.2024 | 41,85 | 42,52 | 41,16 | 42,08 | 0,56% | - |
| 21.10.2024 | 40,57 | 41,91 | 40,48 | 41,85 | 3,16% | 100,00 |