32,960€
4,22%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |