45,765€
0,15%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,69 | 46,22 | 45,59 | 45,77 | 0,15% | - |
| 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% | - |
| 12.09.2024 | 38,57 | 38,85 | 37,64 | 37,88 | -1,69% | - |
| 11.09.2024 | 36,79 | 38,53 | 36,71 | 38,53 | 4,08% | - |
| 10.09.2024 | 36,76 | 37,50 | 36,41 | 37,02 | 0,60% | 33,00 |
| 09.09.2024 | 36,72 | 37,26 | 36,48 | 36,80 | 0,74% | 1,00 |
| 06.09.2024 | 37,19 | 39,54 | 36,37 | 36,53 | -1,66% | 257,00 |
| 05.09.2024 | 37,03 | 37,83 | 36,78 | 37,14 | 0,30% | - |
| 04.09.2024 | 37,24 | 37,55 | 36,63 | 37,03 | -1,17% | - |
| 03.09.2024 | 39,91 | 39,96 | 37,43 | 37,47 | -6,15% | - |
| 02.09.2024 | 39,99 | 39,99 | 39,82 | 39,93 | -0,57% | - |
| 30.08.2024 | 39,41 | 40,25 | 39,36 | 40,16 | 1,94% | - |
| 29.08.2024 | 38,62 | 39,97 | 38,61 | 39,39 | 2,11% | 101,00 |
| 28.08.2024 | 38,39 | 39,42 | 38,28 | 38,58 | 0,88% | 30,00 |
| 27.08.2024 | 37,42 | 38,49 | 37,19 | 38,24 | 2,30% | 162,00 |
| 26.08.2024 | 37,04 | 37,75 | 36,91 | 37,38 | 0,97% | 64,00 |
| 23.08.2024 | 36,34 | 37,30 | 36,34 | 37,02 | 1,93% | - |
| 22.08.2024 | 36,76 | 37,48 | 36,31 | 36,32 | -1,06% | 44,00 |
| 21.08.2024 | 36,96 | 37,01 | 36,27 | 36,71 | -0,57% | 4,00 |
| 20.08.2024 | 36,44 | 37,00 | 35,92 | 36,92 | 1,40% | - |
| 19.08.2024 | 36,21 | 36,47 | 35,59 | 36,41 | 0,37% | 17,00 |
| 16.08.2024 | 36,66 | 36,74 | 36,15 | 36,28 | -0,82% | - |
| 15.08.2024 | 35,49 | 36,98 | 35,46 | 36,58 | 3,25% | 106,00 |
| 14.08.2024 | 35,25 | 35,62 | 34,70 | 35,43 | 0,68% | - |
| 13.08.2024 | 34,87 | 35,56 | 34,74 | 35,19 | 1,34% | 155,00 |
| 12.08.2024 | 34,72 | 35,00 | 34,11 | 34,72 | -0,04% | - |
| 09.08.2024 | 34,99 | 35,16 | 34,62 | 34,74 | -0,62% | - |
| 08.08.2024 | 33,80 | 35,26 | 33,55 | 34,95 | 3,07% | 1,00 |
| 07.08.2024 | 34,31 | 35,17 | 33,76 | 33,91 | -0,34% | 1,00 |
| 06.08.2024 | 33,44 | 34,40 | 33,08 | 34,03 | 2,79% | 22,00 |
| 05.08.2024 | 33,96 | 34,07 | 31,67 | 33,10 | -3,64% | 126,00 |
| 02.08.2024 | 36,08 | 36,11 | 34,26 | 34,35 | -5,40% | 80,00 |
| 01.08.2024 | 37,79 | 37,94 | 36,13 | 36,31 | -3,99% | 182,00 |
| 31.07.2024 | 37,57 | 38,12 | 37,35 | 37,82 | 0,42% | 6,00 |
| 30.07.2024 | 38,71 | 39,04 | 37,52 | 37,66 | -2,67% | 26,00 |
| 29.07.2024 | 39,65 | 39,65 | 38,52 | 38,70 | -1,91% | 633,00 |
| 26.07.2024 | 38,54 | 39,79 | 38,19 | 39,45 | 2,35% | - |
| 25.07.2024 | 39,79 | 39,82 | 38,52 | 38,55 | -3,02% | 583,00 |
| 24.07.2024 | 37,97 | 40,78 | 35,05 | 39,75 | 4,11% | 571,00 |
| 23.07.2024 | 37,86 | 38,27 | 37,41 | 38,18 | 0,74% | 13,00 |
| 22.07.2024 | 37,31 | 37,97 | 36,96 | 37,90 | 1,53% | - |
| 19.07.2024 | 37,38 | 37,51 | 36,78 | 37,33 | -0,05% | - |
| 18.07.2024 | 37,50 | 37,81 | 36,57 | 37,35 | -0,29% | - |
| 17.07.2024 | 38,28 | 38,32 | 36,90 | 37,46 | -2,19% | 577,00 |
| 16.07.2024 | 38,59 | 38,71 | 38,00 | 38,30 | -0,56% | 364,00 |
| 15.07.2024 | 38,09 | 38,94 | 37,98 | 38,51 | 0,76% | 37,00 |
| 12.07.2024 | 37,54 | 38,61 | 37,36 | 38,22 | 1,99% | 182,00 |
| 11.07.2024 | 37,66 | 37,82 | 36,91 | 37,48 | -0,53% | 15,00 |
| 10.07.2024 | 37,53 | 38,09 | 37,36 | 37,68 | 0,25% | - |
| 09.07.2024 | 37,94 | 38,59 | 37,52 | 37,58 | -0,86% | 125,00 |
| 08.07.2024 | 37,09 | 38,45 | 36,93 | 37,91 | 1,98% | 141,00 |