36,080€
-1,94%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |