41,710€
-1,59%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 42,39 | 43,53 | 41,71 | 41,71 | -1,59% | - |
| 17.07.2025 | 39,20 | 43,55 | 39,20 | 42,39 | 8,10% | - |
| 16.07.2025 | 39,24 | 39,44 | 38,04 | 39,21 | -0,01% | - |
| 15.07.2025 | 38,33 | 39,69 | 38,29 | 39,22 | 2,31% | - |
| 14.07.2025 | 38,65 | 39,22 | 38,03 | 38,33 | -1,07% | - |
| 11.07.2025 | 38,34 | 38,84 | 37,95 | 38,75 | 1,04% | - |
| 10.07.2025 | 38,28 | 39,38 | 38,25 | 38,35 | 0,18% | - |
| 09.07.2025 | 37,95 | 38,74 | 37,94 | 38,28 | 0,83% | - |
| 08.07.2025 | 38,45 | 39,64 | 37,96 | 37,96 | -1,29% | - |
| 07.07.2025 | 39,21 | 40,14 | 38,12 | 38,46 | -1,93% | - |
| 04.07.2025 | 39,05 | 39,33 | 39,05 | 39,21 | -0,66% | - |
| 03.07.2025 | 37,02 | 39,68 | 36,44 | 39,47 | 6,24% | - |
| 02.07.2025 | 36,06 | 37,59 | 35,97 | 37,15 | 3,19% | - |
| 01.07.2025 | 36,82 | 37,04 | 35,77 | 36,00 | -2,21% | - |
| 30.06.2025 | 37,15 | 38,15 | 36,67 | 36,82 | -0,90% | - |
| 27.06.2025 | 37,52 | 38,22 | 36,84 | 37,15 | -0,58% | - |
| 26.06.2025 | 36,67 | 37,53 | 36,48 | 37,37 | 1,54% | - |
| 25.06.2025 | 36,70 | 37,60 | 36,70 | 36,80 | 0,26% | - |
| 24.06.2025 | 34,67 | 37,07 | 34,67 | 36,71 | 5,81% | - |
| 23.06.2025 | 34,27 | 34,89 | 33,72 | 34,69 | 1,21% | - |
| 20.06.2025 | 34,50 | 35,25 | 33,92 | 34,28 | -0,65% | - |
| 19.06.2025 | 34,78 | 34,88 | 34,41 | 34,50 | -0,76% | - |
| 18.06.2025 | 33,94 | 34,86 | 33,88 | 34,77 | 2,43% | - |
| 17.06.2025 | 34,81 | 35,37 | 33,68 | 33,94 | -2,53% | - |
| 16.06.2025 | 33,00 | 34,82 | 33,00 | 34,82 | 5,84% | - |
| 13.06.2025 | 34,73 | 34,77 | 32,50 | 32,90 | -5,36% | - |
| 12.06.2025 | 36,01 | 36,01 | 33,99 | 34,77 | -3,47% | - |
| 11.06.2025 | 35,93 | 36,68 | 35,66 | 36,02 | 0,28% | - |
| 10.06.2025 | 36,49 | 37,01 | 35,63 | 35,92 | -1,56% | - |
| 09.06.2025 | 35,65 | 36,63 | 34,94 | 36,49 | 3,52% | - |
| 06.06.2025 | 36,18 | 36,59 | 34,99 | 35,25 | -2,22% | - |
| 05.06.2025 | 36,74 | 37,62 | 35,93 | 36,05 | -2,04% | - |
| 04.06.2025 | 35,68 | 36,80 | 35,48 | 36,80 | 3,13% | - |
| 03.06.2025 | 35,22 | 35,83 | 34,89 | 35,68 | 1,32% | - |
| 02.06.2025 | 34,83 | 35,71 | 34,32 | 35,22 | 1,15% | - |
| 30.05.2025 | 36,31 | 36,40 | 34,38 | 34,82 | -2,60% | - |
| 29.05.2025 | 37,54 | 38,31 | 35,74 | 35,75 | -2,75% | - |
| 28.05.2025 | 36,68 | 37,11 | 36,13 | 36,76 | 0,20% | - |
| 27.05.2025 | 37,54 | 37,54 | 35,70 | 36,68 | 2,37% | - |
| 26.05.2025 | 35,75 | 35,94 | 35,66 | 35,83 | 0,24% | - |
| 23.05.2025 | 36,26 | 36,26 | 35,30 | 35,75 | -1,41% | - |
| 22.05.2025 | 36,19 | 36,51 | 36,07 | 36,26 | 0,21% | - |
| 21.05.2025 | 36,53 | 36,81 | 35,53 | 36,18 | -0,94% | - |
| 20.05.2025 | 36,66 | 37,26 | 36,17 | 36,53 | -0,37% | - |
| 19.05.2025 | 36,87 | 36,87 | 35,81 | 36,66 | -0,56% | - |
| 16.05.2025 | 37,54 | 38,00 | 36,80 | 36,87 | -1,79% | - |
| 15.05.2025 | 37,82 | 37,88 | 36,74 | 37,54 | -0,60% | - |
| 14.05.2025 | 35,84 | 38,40 | 34,54 | 37,76 | 5,36% | - |
| 13.05.2025 | 35,68 | 36,18 | 34,70 | 35,84 | 0,46% | - |
| 12.05.2025 | 33,33 | 36,48 | 33,32 | 35,68 | 6,86% | - |
| 09.05.2025 | 33,46 | 34,03 | 33,11 | 33,39 | -0,12% | - |
| 08.05.2025 | 31,82 | 33,73 | 31,75 | 33,43 | 5,04% | - |
| 07.05.2025 | 31,57 | 31,96 | 31,21 | 31,82 | 0,79% | - |
| 06.05.2025 | 32,31 | 32,40 | 31,26 | 31,57 | -2,28% | - |
| 05.05.2025 | 33,01 | 33,01 | 32,12 | 32,31 | -2,14% | - |
| 02.05.2025 | 31,60 | 33,18 | 31,60 | 33,01 | 4,46% | - |
| 30.04.2025 | 31,82 | 32,03 | 30,60 | 31,60 | -0,69% | - |
| 29.04.2025 | 32,29 | 32,67 | 31,71 | 31,82 | -1,43% | - |
| 28.04.2025 | 32,93 | 33,10 | 31,90 | 32,28 | -1,97% | - |
| 25.04.2025 | 32,32 | 32,93 | 32,00 | 32,93 | 1,90% | - |
| 24.04.2025 | 31,66 | 32,54 | 31,16 | 32,32 | 2,07% | - |
| 23.04.2025 | 30,96 | 32,82 | 30,96 | 31,66 | 2,23% | - |
| 22.04.2025 | 31,21 | 31,28 | 30,40 | 30,97 | -0,77% | - |
| 17.04.2025 | 29,86 | 31,49 | 29,86 | 31,21 | 4,54% | - |
| 16.04.2025 | 30,18 | 30,82 | 29,33 | 29,86 | -3,74% | - |
| 15.04.2025 | 30,18 | 31,24 | 30,18 | 31,02 | 2,78% | - |
| 14.04.2025 | 30,16 | 32,60 | 29,28 | 30,18 | 1,16% | 669,00 |
| 11.04.2025 | 30,05 | 30,51 | 28,75 | 29,83 | -1,06% | - |
| 10.04.2025 | 32,37 | 32,37 | 28,29 | 30,15 | -6,47% | 200,00 |
| 09.04.2025 | 28,07 | 33,02 | 27,31 | 32,24 | 14,76% | - |
| 08.04.2025 | 28,55 | 33,42 | 27,41 | 28,09 | -3,64% | 1.471,00 |
| 07.04.2025 | 27,04 | 31,32 | 25,84 | 29,15 | 7,82% | - |
| 04.04.2025 | 28,74 | 29,84 | 26,13 | 27,04 | -5,77% | 300,00 |
| 03.04.2025 | 34,34 | 34,34 | 28,69 | 28,69 | -16,44% | - |
| 02.04.2025 | 33,73 | 34,68 | 33,09 | 34,34 | 1,81% | - |
| 01.04.2025 | 35,77 | 35,77 | 32,65 | 33,73 | 2,23% | - |
| 31.03.2025 | 32,58 | 33,30 | 31,52 | 32,99 | 1,26% | - |
| 28.03.2025 | 36,16 | 36,16 | 31,90 | 32,58 | -4,22% | - |
| 27.03.2025 | 36,16 | 36,16 | 34,01 | 34,02 | -3,19% | 140,00 |
| 26.03.2025 | 35,97 | 36,47 | 35,02 | 35,14 | -2,32% | - |
| 25.03.2025 | 36,34 | 36,63 | 35,72 | 35,97 | -0,99% | - |
| 24.03.2025 | 35,32 | 36,61 | 35,17 | 36,33 | 2,89% | - |
| 21.03.2025 | 35,77 | 35,77 | 34,96 | 35,31 | -1,29% | - |
| 20.03.2025 | 35,66 | 36,06 | 35,25 | 35,77 | 0,31% | 20,00 |
| 19.03.2025 | 34,92 | 35,94 | 34,49 | 35,66 | 2,13% | - |
| 18.03.2025 | 35,71 | 35,82 | 34,82 | 34,92 | -2,21% | - |
| 17.03.2025 | 35,78 | 36,00 | 35,22 | 35,71 | -0,21% | - |
| 14.03.2025 | 34,80 | 36,13 | 34,47 | 35,78 | 2,83% | - |
| 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% | - |