45,670€
0,11%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,62 | 45,67 | 45,62 | 45,67 | 0,11% | - |
| 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 |
| 18.10.2024 | 40,42 | 40,68 | 39,99 | 40,57 | 0,36% | - |
| 17.10.2024 | 40,27 | 41,45 | 40,27 | 40,42 | 0,37% | - |
| 16.10.2024 | 40,82 | 41,13 | 39,98 | 40,27 | -1,32% | - |
| 15.10.2024 | 42,25 | 43,07 | 40,77 | 40,81 | -3,41% | - |
| 14.10.2024 | 41,95 | 42,69 | 41,58 | 42,25 | 0,73% | - |
| 11.10.2024 | 41,62 | 42,25 | 41,57 | 41,95 | 0,77% | - |
| 10.10.2024 | 41,36 | 41,72 | 40,66 | 41,63 | 0,64% | - |
| 09.10.2024 | 40,72 | 41,58 | 40,49 | 41,36 | 1,58% | 23,00 |
| 08.10.2024 | 40,38 | 40,99 | 40,02 | 40,72 | 0,83% | - |
| 07.10.2024 | 40,39 | 40,93 | 39,98 | 40,38 | -0,02% | - |
| 04.10.2024 | 40,25 | 40,90 | 39,60 | 40,39 | 0,35% | - |
| 03.10.2024 | 39,96 | 40,72 | 39,62 | 40,25 | 0,74% | - |
| 02.10.2024 | 38,95 | 40,01 | 38,70 | 39,96 | 2,58% | - |
| 01.10.2024 | 39,74 | 40,35 | 38,61 | 38,95 | -1,98% | - |
| 30.09.2024 | 39,41 | 39,97 | 39,19 | 39,74 | 0,82% | - |
| 27.09.2024 | 39,14 | 39,50 | 38,75 | 39,41 | 0,69% | - |
| 26.09.2024 | 38,49 | 40,01 | 38,49 | 39,14 | 1,69% | - |
| 25.09.2024 | 38,63 | 38,75 | 38,23 | 38,49 | -0,35% | - |
| 24.09.2024 | 37,92 | 38,76 | 37,92 | 38,63 | 1,86% | - |
| 23.09.2024 | 38,01 | 38,59 | 37,71 | 37,92 | -0,24% | - |
| 20.09.2024 | 37,29 | 38,13 | 36,90 | 38,01 | 1,93% | 100,00 |
| 19.09.2024 | 36,57 | 37,45 | 36,57 | 37,29 | 1,98% | - |
| 18.09.2024 | 37,37 | 37,37 | 36,47 | 36,57 | -2,14% | - |
| 17.09.2024 | 37,40 | 37,74 | 36,96 | 37,37 | -0,08% | - |
| 16.09.2024 | 38,67 | 38,91 | 37,18 | 37,40 | -3,28% | - |
| 13.09.2024 | 37,83 | 38,71 | 37,78 | 38,67 | 2,21% | - |
| 12.09.2024 | 38,50 | 39,04 | 37,64 | 37,83 | -1,73% | - |
| 11.09.2024 | 37,03 | 38,51 | 36,41 | 38,50 | 3,96% | - |
| 10.09.2024 | 36,78 | 37,50 | 36,33 | 37,03 | 0,69% | - |
| 09.09.2024 | 36,53 | 37,27 | 36,19 | 36,78 | 0,68% | - |
| 06.09.2024 | 37,13 | 39,54 | 36,38 | 36,53 | -1,62% | - |
| 05.09.2024 | 37,04 | 37,82 | 36,78 | 37,13 | 0,23% | - |
| 04.09.2024 | 37,48 | 37,66 | 36,65 | 37,04 | -1,16% | - |
| 03.09.2024 | 39,94 | 39,96 | 37,43 | 37,48 | -6,16% | - |
| 02.09.2024 | 40,20 | 40,20 | 39,75 | 39,94 | -0,66% | - |
| 30.08.2024 | 39,37 | 40,24 | 39,37 | 40,20 | 2,11% | - |
| 29.08.2024 | 38,58 | 39,96 | 38,48 | 39,37 | 2,06% | - |
| 28.08.2024 | 38,22 | 39,41 | 38,22 | 38,58 | 0,93% | - |
| 27.08.2024 | 37,40 | 38,49 | 37,19 | 38,22 | 2,21% | - |
| 26.08.2024 | 37,02 | 37,86 | 36,93 | 37,40 | 1,01% | - |
| 23.08.2024 | 36,32 | 37,28 | 36,32 | 37,02 | 1,94% | - |
| 22.08.2024 | 36,78 | 37,48 | 36,32 | 36,32 | -1,25% | - |
| 21.08.2024 | 36,92 | 37,10 | 36,32 | 36,78 | -0,39% | - |
| 20.08.2024 | 36,46 | 36,99 | 35,92 | 36,92 | 1,28% | - |
| 19.08.2024 | 36,28 | 36,47 | 35,53 | 36,46 | 0,50% | - |
| 16.08.2024 | 36,58 | 36,74 | 36,14 | 36,28 | -0,83% | - |
| 15.08.2024 | 35,42 | 36,98 | 35,22 | 36,58 | 3,29% | - |
| 14.08.2024 | 35,19 | 35,62 | 34,73 | 35,42 | 0,65% | - |
| 13.08.2024 | 34,72 | 35,56 | 34,72 | 35,19 | 1,35% | - |
| 12.08.2024 | 34,73 | 34,99 | 33,99 | 34,72 | -0,04% | - |
| 09.08.2024 | 34,92 | 35,17 | 34,26 | 34,73 | -0,53% | - |
| 08.08.2024 | 33,97 | 35,26 | 33,51 | 34,92 | 2,80% | - |
| 07.08.2024 | 34,05 | 35,17 | 33,77 | 33,97 | -0,25% | 3,00 |
| 06.08.2024 | 33,12 | 34,41 | 33,10 | 34,05 | 2,82% | - |
| 05.08.2024 | 34,36 | 34,36 | 31,69 | 33,12 | -3,62% | - |
| 02.08.2024 | 36,34 | 36,37 | 34,33 | 34,36 | -5,44% | - |
| 01.08.2024 | 37,82 | 38,01 | 36,14 | 36,34 | -3,91% | - |
| 31.07.2024 | 37,67 | 38,23 | 37,34 | 37,82 | 0,40% | - |
| 30.07.2024 | 38,74 | 39,04 | 37,54 | 37,67 | -2,77% | - |
| 29.07.2024 | 39,46 | 39,65 | 38,39 | 38,74 | -1,81% | - |
| 26.07.2024 | 38,56 | 39,78 | 38,13 | 39,46 | 2,32% | - |
| 25.07.2024 | 39,75 | 39,81 | 38,48 | 38,56 | -2,98% | - |
| 24.07.2024 | 38,24 | 40,78 | 35,03 | 39,75 | 3,94% | 2,00 |
| 23.07.2024 | 37,92 | 38,26 | 37,41 | 38,24 | 0,84% | - |
| 22.07.2024 | 37,31 | 37,97 | 36,97 | 37,92 | 1,65% | - |
| 19.07.2024 | 37,38 | 37,51 | 36,79 | 37,31 | -0,19% | - |
| 18.07.2024 | 37,47 | 37,94 | 36,58 | 37,38 | -0,24% | - |
| 17.07.2024 | 38,32 | 38,32 | 36,90 | 37,47 | -2,23% | - |
| 16.07.2024 | 38,50 | 38,81 | 38,01 | 38,32 | -0,45% | - |
| 15.07.2024 | 38,21 | 38,93 | 37,84 | 38,50 | 0,76% | - |
| 12.07.2024 | 37,48 | 38,60 | 37,39 | 38,21 | 1,95% | - |
| 11.07.2024 | 37,65 | 37,99 | 36,91 | 37,48 | -0,46% | - |
| 10.07.2024 | 37,57 | 38,09 | 37,37 | 37,65 | 0,23% | - |
| 09.07.2024 | 37,92 | 38,59 | 37,54 | 37,57 | -0,94% | - |
| 08.07.2024 | 37,18 | 38,45 | 36,95 | 37,92 | 1,99% | - |