47,630€
-1,37%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 48,41 | 48,70 | 47,60 | 47,64 | -1,35% | - |
| 05.02.2025 | 47,73 | 49,01 | 47,45 | 48,29 | 0,80% | 65,00 |
| 04.02.2025 | 47,91 | 48,10 | 46,92 | 47,91 | -0,20% | 9,00 |
| 03.02.2025 | 47,03 | 48,99 | 45,43 | 48,00 | 1,69% | 377,00 |
| 31.01.2025 | 46,99 | 48,85 | 46,86 | 47,20 | 0,83% | 1.303,00 |
| 30.01.2025 | 45,15 | 46,88 | 44,23 | 46,81 | 3,91% | - |
| 29.01.2025 | 44,21 | 46,12 | 44,20 | 45,05 | 2,02% | 16,00 |
| 28.01.2025 | 43,45 | 45,77 | 43,43 | 44,16 | 1,93% | 75,00 |
| 27.01.2025 | 51,93 | 51,94 | 42,51 | 43,33 | -16,97% | 365,00 |
| 24.01.2025 | 51,77 | 52,63 | 51,51 | 52,18 | 0,31% | 5,00 |
| 23.01.2025 | 51,99 | 52,15 | 50,62 | 52,02 | -0,12% | - |
| 22.01.2025 | 51,66 | 52,83 | 51,38 | 52,08 | 0,99% | 30,00 |
| 21.01.2025 | 50,81 | 51,75 | 50,69 | 51,57 | 1,88% | - |
| 20.01.2025 | 51,02 | 51,07 | 50,60 | 50,62 | -1,00% | - |
| 17.01.2025 | 50,83 | 51,64 | 50,50 | 51,13 | 0,87% | 29,00 |
| 16.01.2025 | 49,34 | 52,07 | 49,21 | 50,69 | 2,94% | - |
| 15.01.2025 | 49,58 | 50,24 | 49,02 | 49,24 | -0,41% | 4,00 |
| 14.01.2025 | 49,39 | 50,28 | 49,15 | 49,45 | -0,07% | - |
| 13.01.2025 | 49,75 | 49,92 | 48,88 | 49,48 | -0,57% | - |
| 10.01.2025 | 50,08 | 50,35 | 49,10 | 49,77 | -0,58% | - |
| 09.01.2025 | 50,12 | 50,18 | 49,60 | 50,06 | -0,09% | - |
| 08.01.2025 | 50,04 | 50,62 | 49,57 | 50,10 | 0,03% | 2,00 |
| 07.01.2025 | 49,88 | 50,92 | 49,74 | 50,09 | 0,32% | 1,00 |
| 06.01.2025 | 50,51 | 51,01 | 49,48 | 49,93 | -1,24% | 107,00 |
| 03.01.2025 | 50,24 | 50,55 | 49,42 | 50,55 | 0,48% | 3,00 |
| 02.01.2025 | 49,78 | 51,98 | 49,61 | 50,31 | 0,50% | 133,00 |
| 30.12.2024 | 49,78 | 50,50 | 49,62 | 50,06 | 0,19% | 175,00 |
| 27.12.2024 | 50,80 | 50,98 | 49,37 | 49,97 | 2,40% | 302,00 |
| 23.12.2024 | 49,04 | 49,93 | 48,54 | 48,80 | -0,31% | 137,00 |
| 20.12.2024 | 48,70 | 49,42 | 47,72 | 48,95 | 0,45% | 38,00 |
| 19.12.2024 | 49,29 | 49,51 | 48,00 | 48,73 | -1,04% | - |
| 18.12.2024 | 50,00 | 51,71 | 48,86 | 49,24 | -1,50% | 525,00 |
| 17.12.2024 | 49,60 | 50,32 | 48,75 | 49,99 | 0,61% | - |
| 16.12.2024 | 47,56 | 50,10 | 47,12 | 49,68 | 4,53% | 162,00 |
| 13.12.2024 | 47,90 | 48,19 | 46,80 | 47,53 | -0,68% | 83,00 |
| 12.12.2024 | 46,59 | 48,00 | 46,49 | 47,85 | 2,48% | - |
| 11.12.2024 | 47,07 | 48,09 | 46,35 | 46,69 | -0,84% | 235,00 |
| 10.12.2024 | 46,03 | 47,24 | 46,02 | 47,09 | 2,23% | - |
| 09.12.2024 | 47,21 | 47,44 | 45,98 | 46,06 | -2,44% | 163,00 |
| 06.12.2024 | 46,81 | 47,26 | 46,06 | 47,21 | 0,87% | 5,00 |
| 05.12.2024 | 47,17 | 47,83 | 46,75 | 46,81 | -0,78% | 1,00 |
| 04.12.2024 | 46,64 | 47,47 | 46,39 | 47,18 | 1,24% | 870,00 |
| 03.12.2024 | 45,60 | 46,67 | 45,24 | 46,60 | 2,22% | 36,00 |
| 02.12.2024 | 44,71 | 45,92 | 44,36 | 45,59 | 2,29% | 12,00 |
| 29.11.2024 | 44,41 | 44,91 | 44,04 | 44,57 | -0,85% | 35,00 |
| 28.11.2024 | 44,95 | 45,01 | 44,72 | 44,95 | 0,19% | 124,00 |
| 27.11.2024 | 45,97 | 46,05 | 44,28 | 44,86 | -2,41% | 666,00 |
| 26.11.2024 | 45,68 | 46,32 | 45,20 | 45,97 | 0,91% | 390,00 |
| 25.11.2024 | 45,67 | 46,54 | 45,01 | 45,56 | -0,81% | 20,00 |
| 22.11.2024 | 45,69 | 46,60 | 45,59 | 45,93 | 0,50% | 10,00 |
| 21.11.2024 | 44,23 | 45,70 | 43,50 | 45,70 | 3,25% | - |
| 20.11.2024 | 44,28 | 44,52 | 43,50 | 44,26 | -0,07% | - |
| 19.11.2024 | 43,12 | 44,72 | 42,35 | 44,29 | 2,88% | 424,00 |
| 18.11.2024 | 42,29 | 43,39 | 41,85 | 43,05 | 1,74% | 300,00 |
| 15.11.2024 | 43,70 | 43,92 | 41,97 | 42,31 | -3,85% | 280,00 |
| 14.11.2024 | 45,84 | 46,68 | 43,56 | 44,01 | -3,76% | 10,00 |
| 13.11.2024 | 41,43 | 47,57 | 41,31 | 45,73 | 12,18% | 2.230,00 |
| 12.11.2024 | 43,82 | 44,16 | 40,41 | 40,76 | -6,90% | 302,00 |
| 11.11.2024 | 42,86 | 45,13 | 42,86 | 43,78 | 2,34% | 57,00 |
| 08.11.2024 | 40,28 | 43,40 | 40,14 | 42,78 | 6,50% | - |
| 07.11.2024 | 40,49 | 40,66 | 39,93 | 40,17 | -0,67% | 201,00 |
| 06.11.2024 | 39,57 | 40,78 | 39,53 | 40,44 | 6,27% | 1,00 |
| 05.11.2024 | 37,77 | 38,89 | 37,44 | 38,06 | 0,90% | 116,00 |
| 04.11.2024 | 38,50 | 38,74 | 37,61 | 37,72 | -2,66% | 1,00 |
| 01.11.2024 | 38,71 | 39,14 | 38,17 | 38,75 | 0,32% | 3,00 |
| 31.10.2024 | 39,76 | 39,87 | 38,23 | 38,62 | -3,16% | 100,00 |
| 30.10.2024 | 41,41 | 41,69 | 39,35 | 39,88 | -3,78% | 115,00 |
| 29.10.2024 | 41,77 | 42,31 | 41,31 | 41,45 | -0,80% | - |
| 28.10.2024 | 41,64 | 42,37 | 41,50 | 41,78 | 0,71% | 349,00 |
| 25.10.2024 | 40,85 | 42,07 | 40,83 | 41,49 | 1,57% | 126,00 |
| 24.10.2024 | 40,76 | 41,70 | 40,64 | 40,85 | -0,21% | 107,00 |
| 23.10.2024 | 41,92 | 42,07 | 40,55 | 40,93 | -2,62% | 100,00 |
| 22.10.2024 | 41,80 | 42,16 | 41,61 | 42,03 | 0,45% | 354,00 |
| 21.10.2024 | 40,47 | 41,91 | 40,47 | 41,84 | 3,45% | 500,00 |
| 18.10.2024 | 40,41 | 40,68 | 39,96 | 40,45 | 0,05% | - |
| 17.10.2024 | 40,31 | 41,18 | 40,27 | 40,43 | 0,29% | 99,00 |
| 16.10.2024 | 40,81 | 41,11 | 39,94 | 40,31 | -1,27% | - |
| 15.10.2024 | 42,29 | 42,66 | 40,76 | 40,83 | -3,36% | - |
| 14.10.2024 | 41,92 | 42,70 | 41,83 | 42,25 | 0,76% | 145,00 |
| 11.10.2024 | 41,63 | 42,25 | 41,38 | 41,93 | 0,67% | 280,00 |
| 10.10.2024 | 41,30 | 41,71 | 40,89 | 41,65 | 0,79% | 210,00 |
| 09.10.2024 | 40,67 | 41,60 | 40,32 | 41,33 | 1,50% | 412,00 |
| 08.10.2024 | 40,32 | 40,92 | 39,93 | 40,72 | 0,78% | 41,00 |
| 07.10.2024 | 40,37 | 40,83 | 39,95 | 40,40 | -0,05% | 1,00 |
| 04.10.2024 | 40,21 | 40,97 | 39,59 | 40,42 | 0,60% | - |
| 03.10.2024 | 39,92 | 40,76 | 39,39 | 40,18 | 0,65% | 50,00 |
| 02.10.2024 | 38,84 | 40,03 | 38,62 | 39,92 | 2,49% | 61,00 |
| 01.10.2024 | 39,74 | 40,31 | 38,59 | 38,95 | -2,02% | 303,00 |
| 30.09.2024 | 39,32 | 39,97 | 39,18 | 39,76 | 0,91% | 25,00 |
| 27.09.2024 | 39,20 | 39,51 | 38,74 | 39,40 | 0,61% | 10,00 |
| 26.09.2024 | 38,54 | 39,64 | 38,51 | 39,16 | 1,67% | 37,00 |
| 25.09.2024 | 38,46 | 38,75 | 38,15 | 38,51 | -0,22% | 160,00 |
| 24.09.2024 | 37,94 | 38,76 | 37,93 | 38,60 | 1,74% | 643,00 |
| 23.09.2024 | 37,97 | 38,59 | 37,70 | 37,94 | -0,09% | 150,00 |
| 20.09.2024 | 37,26 | 38,14 | 36,93 | 37,97 | 1,80% | - |
| 19.09.2024 | 36,67 | 37,46 | 36,59 | 37,30 | 2,02% | - |
| 18.09.2024 | 37,34 | 37,35 | 36,46 | 36,56 | -2,02% | 50,00 |
| 17.09.2024 | 37,39 | 37,75 | 36,96 | 37,32 | -0,27% | 160,00 |
| 16.09.2024 | 38,62 | 38,91 | 37,18 | 37,42 | -3,23% | 526,00 |
| 13.09.2024 | 37,87 | 38,71 | 37,75 | 38,67 | 2,09% | - |