36,020€
-2,23%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 36,88 | 37,38 | 35,91 | 36,05 | -2,14% | - |
| 04.06.2025 | 35,66 | 36,85 | 35,44 | 36,84 | 3,25% | 13,00 |
| 03.06.2025 | 35,16 | 35,83 | 35,03 | 35,68 | 1,28% | - |
| 02.06.2025 | 34,73 | 35,23 | 34,42 | 35,23 | 1,22% | 290,00 |
| 30.05.2025 | 35,77 | 35,86 | 34,37 | 34,81 | -2,36% | - |
| 29.05.2025 | 37,40 | 38,25 | 35,55 | 35,65 | -3,03% | - |
| 28.05.2025 | 36,71 | 37,13 | 36,42 | 36,76 | 0,16% | - |
| 27.05.2025 | 36,05 | 37,30 | 35,95 | 36,70 | 1,70% | 437,00 |
| 26.05.2025 | 35,90 | 36,15 | 35,88 | 36,09 | 0,88% | - |
| 23.05.2025 | 35,98 | 36,07 | 35,16 | 35,77 | -1,17% | - |
| 22.05.2025 | 36,18 | 36,52 | 35,88 | 36,20 | -0,04% | - |
| 21.05.2025 | 36,21 | 36,84 | 35,45 | 36,21 | -0,86% | - |
| 20.05.2025 | 36,51 | 36,76 | 36,12 | 36,53 | -0,35% | - |
| 19.05.2025 | 36,50 | 36,78 | 35,82 | 36,66 | -0,62% | 80,00 |
| 16.05.2025 | 37,49 | 37,73 | 36,79 | 36,89 | -1,76% | 212,00 |
| 15.05.2025 | 37,44 | 37,91 | 36,65 | 37,55 | -0,56% | 73,00 |
| 14.05.2025 | 36,17 | 38,40 | 34,53 | 37,76 | 5,43% | 95,00 |
| 13.05.2025 | 35,59 | 36,19 | 34,68 | 35,81 | 0,34% | 153,00 |
| 12.05.2025 | 33,78 | 36,48 | 33,75 | 35,69 | 6,89% | 942,00 |
| 09.05.2025 | 33,39 | 33,94 | 33,10 | 33,39 | -0,01% | - |
| 08.05.2025 | 32,02 | 33,75 | 31,93 | 33,40 | 5,03% | 25,00 |
| 07.05.2025 | 31,71 | 31,95 | 31,19 | 31,80 | 0,71% | 49,00 |
| 06.05.2025 | 32,19 | 32,23 | 31,25 | 31,57 | -2,23% | - |
| 05.05.2025 | 32,86 | 32,93 | 32,00 | 32,29 | -2,17% | 627,00 |
| 02.05.2025 | 32,16 | 33,18 | 31,93 | 33,01 | 4,36% | 4,00 |
| 30.04.2025 | 31,74 | 31,92 | 30,69 | 31,63 | -0,57% | - |
| 29.04.2025 | 32,36 | 32,56 | 31,66 | 31,81 | -1,41% | - |
| 28.04.2025 | 32,77 | 33,02 | 31,88 | 32,26 | -2,06% | 75,00 |
| 25.04.2025 | 32,50 | 32,95 | 32,02 | 32,94 | 1,95% | - |
| 24.04.2025 | 31,44 | 32,56 | 31,20 | 32,31 | 2,02% | 71,00 |
| 23.04.2025 | 31,54 | 32,68 | 31,30 | 31,67 | 2,21% | - |
| 22.04.2025 | 30,76 | 31,29 | 30,40 | 30,99 | -0,59% | 1.068,00 |
| 17.04.2025 | 30,19 | 31,51 | 29,59 | 31,17 | 4,40% | - |
| 16.04.2025 | 30,56 | 30,82 | 29,32 | 29,86 | -3,69% | - |
| 15.04.2025 | 30,20 | 31,26 | 30,14 | 31,00 | 2,73% | - |
| 14.04.2025 | 31,05 | 31,05 | 29,28 | 30,18 | 1,02% | 1.174,00 |
| 11.04.2025 | 30,14 | 30,27 | 28,75 | 29,87 | -0,95% | 34,00 |
| 10.04.2025 | 32,16 | 32,27 | 28,30 | 30,16 | -6,68% | - |
| 09.04.2025 | 27,42 | 33,07 | 27,41 | 32,32 | 15,08% | 58,00 |
| 08.04.2025 | 29,51 | 30,31 | 27,40 | 28,08 | -3,65% | - |
| 07.04.2025 | 26,13 | 31,27 | 25,69 | 29,15 | 7,82% | 234,00 |
| 04.04.2025 | 28,43 | 28,86 | 26,10 | 27,03 | -5,74% | 225,00 |
| 03.04.2025 | 33,34 | 33,42 | 28,68 | 28,68 | -16,64% | 370,00 |
| 02.04.2025 | 33,75 | 34,79 | 33,17 | 34,40 | 1,81% | - |
| 01.04.2025 | 32,86 | 34,10 | 32,64 | 33,79 | 2,52% | 16,00 |
| 31.03.2025 | 32,69 | 33,14 | 31,77 | 32,96 | 0,73% | 51,00 |
| 28.03.2025 | 34,01 | 34,08 | 31,79 | 32,72 | -3,81% | 181,00 |
| 27.03.2025 | 35,54 | 35,56 | 33,99 | 34,02 | -3,23% | - |
| 26.03.2025 | 35,97 | 36,20 | 34,99 | 35,15 | -2,36% | - |
| 25.03.2025 | 36,32 | 36,47 | 35,67 | 36,00 | -1,00% | 65,00 |
| 24.03.2025 | 35,32 | 36,67 | 34,99 | 36,37 | 2,96% | 144,00 |
| 21.03.2025 | 35,65 | 35,67 | 35,03 | 35,32 | -0,72% | - |
| 20.03.2025 | 35,73 | 36,09 | 35,16 | 35,58 | -0,06% | 28,00 |
| 19.03.2025 | 34,97 | 35,94 | 34,50 | 35,60 | 2,06% | - |
| 18.03.2025 | 35,69 | 35,72 | 34,79 | 34,88 | -2,41% | 100,00 |
| 17.03.2025 | 35,70 | 36,01 | 35,16 | 35,74 | -0,28% | 328,00 |
| 14.03.2025 | 34,66 | 36,15 | 34,46 | 35,84 | 3,90% | - |
| 13.03.2025 | 35,27 | 35,53 | 34,25 | 34,49 | -2,14% | - |
| 12.03.2025 | 33,84 | 35,53 | 33,42 | 35,25 | 4,32% | - |
| 11.03.2025 | 33,26 | 34,50 | 32,69 | 33,79 | 1,30% | - |
| 10.03.2025 | 36,14 | 36,33 | 32,72 | 33,35 | -8,01% | 149,00 |
| 07.03.2025 | 36,11 | 36,82 | 34,94 | 36,26 | 0,11% | 37,00 |
| 06.03.2025 | 38,36 | 38,48 | 36,19 | 36,22 | -5,68% | 38,00 |
| 05.03.2025 | 39,18 | 39,42 | 37,84 | 38,40 | -1,63% | - |
| 04.03.2025 | 39,69 | 39,94 | 38,18 | 39,03 | -1,49% | 545,00 |
| 03.03.2025 | 40,89 | 41,46 | 39,39 | 39,62 | -3,13% | 549,00 |
| 28.02.2025 | 40,65 | 41,51 | 39,67 | 40,90 | 0,85% | 550,00 |
| 27.02.2025 | 41,65 | 42,61 | 40,40 | 40,56 | -2,29% | 170,00 |
| 26.02.2025 | 41,10 | 41,93 | 41,02 | 41,51 | 1,22% | 70,00 |
| 25.02.2025 | 42,21 | 42,73 | 40,61 | 41,01 | -2,84% | 478,00 |
| 24.02.2025 | 43,18 | 43,63 | 41,80 | 42,21 | -2,36% | 137,00 |
| 21.02.2025 | 44,40 | 44,57 | 42,39 | 43,23 | -2,60% | 50,00 |
| 20.02.2025 | 45,17 | 45,82 | 44,22 | 44,38 | -1,99% | 258,00 |
| 19.02.2025 | 46,03 | 46,42 | 45,05 | 45,28 | -1,61% | 169,00 |
| 18.02.2025 | 45,40 | 46,87 | 45,05 | 46,02 | 1,61% | 20,00 |
| 17.02.2025 | 45,36 | 45,60 | 45,15 | 45,29 | -0,21% | 66,00 |
| 14.02.2025 | 46,15 | 46,17 | 44,87 | 45,39 | -1,58% | - |
| 13.02.2025 | 43,72 | 46,12 | 43,60 | 46,12 | 5,29% | 11,00 |
| 12.02.2025 | 44,18 | 44,80 | 43,16 | 43,80 | -0,93% | 139,00 |
| 11.02.2025 | 45,95 | 46,01 | 44,09 | 44,21 | -2,87% | 72,00 |
| 10.02.2025 | 47,30 | 48,23 | 44,10 | 45,52 | -3,33% | 1.208,00 |
| 07.02.2025 | 47,88 | 48,16 | 46,77 | 47,09 | -1,49% | 199,00 |
| 06.02.2025 | 48,41 | 48,70 | 47,39 | 47,80 | -1,03% | - |
| 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% | - |