33,740€
-1,04%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 34,10 | 34,32 | 33,63 | 33,74 | -1,04% | 125,00 |
| 16.05.2024 | 33,81 | 34,33 | 33,18 | 34,10 | 0,84% | 1.110,00 |
| 15.05.2024 | 34,15 | 34,18 | 33,59 | 33,81 | -0,98% | - |
| 14.05.2024 | 33,88 | 34,28 | 33,47 | 34,15 | 0,78% | - |
| 13.05.2024 | 34,14 | 34,30 | 33,69 | 33,88 | -0,75% | - |
| 10.05.2024 | 33,66 | 34,69 | 33,66 | 34,14 | 1,41% | - |
| 09.05.2024 | 31,88 | 33,92 | 31,71 | 33,66 | 5,60% | - |
| 08.05.2024 | 32,23 | 32,42 | 31,83 | 31,88 | -1,10% | - |
| 07.05.2024 | 31,33 | 32,36 | 31,27 | 32,23 | 2,89% | - |
| 06.05.2024 | 30,70 | 31,39 | 30,47 | 31,33 | 2,05% | - |
| 03.05.2024 | 30,32 | 30,76 | 30,32 | 30,70 | 1,25% | - |
| 02.05.2024 | 30,82 | 30,82 | 29,97 | 30,32 | -1,62% | - |
| 30.04.2024 | 30,48 | 30,85 | 30,21 | 30,82 | 1,10% | - |
| 29.04.2024 | 30,28 | 30,53 | 29,94 | 30,48 | 0,66% | - |
| 26.04.2024 | 30,01 | 30,39 | 29,87 | 30,28 | 0,92% | 4,00 |
| 25.04.2024 | 29,61 | 30,14 | 29,22 | 30,01 | 1,33% | - |
| 24.04.2024 | 29,63 | 30,32 | 29,37 | 29,61 | -0,07% | - |
| 23.04.2024 | 29,95 | 30,20 | 29,51 | 29,63 | -1,05% | - |
| 22.04.2024 | 29,10 | 29,97 | 29,10 | 29,95 | 2,90% | - |
| 19.04.2024 | 29,24 | 29,54 | 28,94 | 29,10 | -0,48% | - |
| 18.04.2024 | 29,55 | 29,87 | 28,94 | 29,24 | -1,05% | - |
| 17.04.2024 | 29,97 | 30,08 | 29,03 | 29,55 | -1,38% | - |
| 16.04.2024 | 29,19 | 30,20 | 29,10 | 29,97 | 2,67% | - |
| 15.04.2024 | 30,00 | 30,74 | 28,97 | 29,19 | -1,49% | - |
| 12.04.2024 | 31,02 | 31,24 | 29,49 | 29,63 | -4,48% | - |
| 11.04.2024 | 31,46 | 31,74 | 30,29 | 31,02 | -1,41% | 40,00 |
| 10.04.2024 | 31,70 | 32,17 | 31,24 | 31,46 | -0,76% | 360,00 |
| 09.04.2024 | 30,91 | 31,78 | 30,84 | 31,70 | 2,57% | 31,00 |
| 08.04.2024 | 30,05 | 31,15 | 30,05 | 30,91 | 2,86% | - |
| 05.04.2024 | 30,25 | 30,55 | 29,82 | 30,05 | -0,68% | - |
| 04.04.2024 | 30,28 | 31,05 | 29,65 | 30,25 | -0,08% | - |
| 03.04.2024 | 30,70 | 30,89 | 29,89 | 30,28 | -1,38% | - |
| 02.04.2024 | 31,02 | 31,02 | 30,22 | 30,70 | -1,02% | - |
| 28.03.2024 | 30,46 | 31,11 | 30,34 | 31,02 | 1,82% | - |
| 27.03.2024 | 30,43 | 30,62 | 30,14 | 30,46 | 0,10% | 3,00 |
| 26.03.2024 | 30,36 | 30,65 | 30,16 | 30,43 | 0,25% | 150,00 |
| 25.03.2024 | 30,56 | 30,67 | 30,13 | 30,36 | -0,67% | - |
| 22.03.2024 | 30,78 | 30,97 | 30,30 | 30,56 | -0,70% | - |
| 21.03.2024 | 30,48 | 31,39 | 30,48 | 30,78 | 0,97% | - |
| 20.03.2024 | 30,20 | 30,74 | 29,87 | 30,48 | 0,93% | - |
| 19.03.2024 | 30,12 | 30,50 | 29,46 | 30,20 | 0,27% | 12,00 |
| 18.03.2024 | 28,49 | 30,51 | 28,46 | 30,12 | 5,74% | - |
| 15.03.2024 | 28,43 | 28,66 | 28,23 | 28,49 | 0,19% | - |
| 14.03.2024 | 28,42 | 28,58 | 28,05 | 28,43 | 0,04% | - |
| 13.03.2024 | 28,99 | 29,05 | 28,29 | 28,42 | -1,97% | - |
| 12.03.2024 | 28,68 | 29,25 | 28,68 | 28,99 | 1,10% | - |
| 11.03.2024 | 29,57 | 29,57 | 28,55 | 28,68 | -3,03% | - |
| 08.03.2024 | 30,18 | 30,37 | 29,44 | 29,57 | -2,02% | 125,00 |
| 07.03.2024 | 30,01 | 30,65 | 29,92 | 30,18 | 0,68% | - |
| 06.03.2024 | 30,21 | 30,84 | 29,92 | 29,98 | -0,78% | - |
| 05.03.2024 | 30,84 | 30,89 | 30,05 | 30,21 | -2,04% | - |
| 04.03.2024 | 31,04 | 31,47 | 30,58 | 30,84 | -0,63% | - |
| 01.03.2024 | 30,44 | 31,27 | 30,41 | 31,04 | 1,95% | 3,00 |
| 29.02.2024 | 30,15 | 30,67 | 30,05 | 30,44 | 0,98% | - |
| 28.02.2024 | 30,68 | 30,98 | 30,08 | 30,15 | -1,74% | - |
| 27.02.2024 | 30,99 | 31,02 | 30,49 | 30,68 | -0,98% | - |
| 26.02.2024 | 31,00 | 31,64 | 30,64 | 30,99 | 0,76% | - |
| 23.02.2024 | 31,00 | 31,27 | 29,83 | 30,75 | -0,79% | 160,00 |
| 22.02.2024 | 30,79 | 32,53 | 30,79 | 31,00 | 0,67% | - |
| 21.02.2024 | 31,39 | 31,71 | 30,33 | 30,79 | -1,90% | - |
| 20.02.2024 | 31,32 | 31,79 | 31,22 | 31,39 | 0,21% | - |
| 19.02.2024 | 31,28 | 31,44 | 31,25 | 31,32 | 0,14% | - |
| 16.02.2024 | 30,50 | 32,01 | 29,86 | 31,28 | 2,54% | 2,00 |
| 15.02.2024 | 29,61 | 30,81 | 29,57 | 30,50 | 3,01% | - |
| 14.02.2024 | 26,77 | 30,28 | 26,63 | 29,61 | 10,61% | 360,00 |
| 13.02.2024 | 27,99 | 28,07 | 26,53 | 26,77 | -4,34% | - |
| 12.02.2024 | 27,22 | 28,28 | 27,18 | 27,99 | 2,81% | - |
| 09.02.2024 | 27,32 | 27,55 | 27,00 | 27,22 | -0,27% | - |
| 08.02.2024 | 27,18 | 27,50 | 26,86 | 27,30 | 0,42% | - |
| 07.02.2024 | 26,86 | 27,29 | 26,70 | 27,18 | 1,21% | - |
| 06.02.2024 | 26,56 | 26,87 | 26,25 | 26,86 | 1,13% | - |
| 05.02.2024 | 26,60 | 26,66 | 26,26 | 26,56 | -0,15% | - |
| 02.02.2024 | 26,38 | 26,86 | 26,36 | 26,60 | 0,82% | - |
| 01.02.2024 | 26,72 | 26,79 | 25,94 | 26,38 | -1,25% | - |
| 31.01.2024 | 26,70 | 26,98 | 26,46 | 26,72 | 0,07% | 2,00 |
| 30.01.2024 | 27,10 | 27,10 | 26,68 | 26,70 | -1,49% | - |
| 29.01.2024 | 26,67 | 27,41 | 26,53 | 27,10 | 1,63% | - |
| 26.01.2024 | 26,76 | 27,00 | 25,98 | 26,67 | -0,34% | - |
| 25.01.2024 | 27,53 | 27,59 | 26,69 | 26,76 | -2,80% | - |
| 24.01.2024 | 28,20 | 28,26 | 27,40 | 27,53 | -2,38% | - |
| 23.01.2024 | 28,01 | 28,36 | 27,56 | 28,20 | 0,68% | - |
| 22.01.2024 | 27,30 | 28,05 | 27,27 | 28,01 | 2,58% | - |
| 19.01.2024 | 27,06 | 27,65 | 26,98 | 27,30 | 0,89% | - |
| 18.01.2024 | 26,56 | 27,33 | 26,47 | 27,06 | 1,90% | - |
| 17.01.2024 | 26,02 | 26,62 | 25,82 | 26,56 | 2,06% | - |
| 16.01.2024 | 26,43 | 26,94 | 25,92 | 26,02 | -1,53% | - |
| 15.01.2024 | 26,64 | 26,64 | 26,31 | 26,43 | -0,79% | - |
| 12.01.2024 | 26,85 | 27,08 | 26,00 | 26,64 | -0,80% | - |
| 11.01.2024 | 27,19 | 27,53 | 26,82 | 26,85 | -1,25% | - |
| 10.01.2024 | 27,56 | 27,73 | 27,05 | 27,19 | -1,32% | 4,00 |
| 09.01.2024 | 27,29 | 27,61 | 27,08 | 27,56 | 0,97% | - |
| 08.01.2024 | 26,92 | 27,31 | 26,50 | 27,29 | 1,37% | - |
| 05.01.2024 | 27,14 | 27,24 | 26,84 | 26,92 | -0,81% | - |
| 04.01.2024 | 27,95 | 28,14 | 27,14 | 27,14 | -2,88% | - |
| 03.01.2024 | 27,68 | 28,19 | 27,61 | 27,95 | 0,98% | 3,00 |
| 02.01.2024 | 27,77 | 28,34 | 27,52 | 27,68 | -0,32% | 2,00 |
| 29.12.2023 | 27,59 | 27,78 | 27,57 | 27,77 | 0,63% | - |
| 28.12.2023 | 27,32 | 27,72 | 27,25 | 27,59 | 1,01% | - |
| 27.12.2023 | 27,46 | 27,48 | 27,02 | 27,32 | -0,51% | 2,00 |
| 22.12.2023 | 27,84 | 27,92 | 27,36 | 27,46 | -1,37% | 4,00 |