41,510€
-0,93%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 41,97 | 42,28 | 41,35 | 41,58 | -0,76% | - |
| 07.08.2025 | 41,46 | 42,42 | 40,98 | 41,90 | 0,07% | 122,00 |
| 06.08.2025 | 43,48 | 43,54 | 41,27 | 41,87 | -3,37% | 25,00 |
| 05.08.2025 | 44,24 | 44,61 | 42,98 | 43,33 | -1,71% | - |
| 04.08.2025 | 39,12 | 44,15 | 38,99 | 44,09 | 14,24% | 1.200,00 |
| 01.08.2025 | 39,92 | 39,93 | 37,39 | 38,59 | -3,61% | 557,00 |
| 31.07.2025 | 40,90 | 41,28 | 39,50 | 40,04 | -1,86% | - |
| 30.07.2025 | 41,43 | 42,01 | 40,55 | 40,80 | -1,53% | - |
| 29.07.2025 | 41,50 | 42,40 | 41,22 | 41,43 | 0,24% | - |
| 28.07.2025 | 40,22 | 41,51 | 40,01 | 41,33 | 3,34% | 500,00 |
| 25.07.2025 | 40,17 | 40,36 | 39,71 | 40,00 | -0,19% | 50,00 |
| 24.07.2025 | 41,04 | 41,13 | 39,46 | 40,07 | -2,59% | 130,00 |
| 23.07.2025 | 41,76 | 42,20 | 41,02 | 41,14 | -1,05% | - |
| 22.07.2025 | 42,71 | 42,85 | 40,92 | 41,57 | -2,81% | 25,00 |
| 21.07.2025 | 41,76 | 43,47 | 41,47 | 42,77 | 2,39% | 268,00 |
| 18.07.2025 | 42,22 | 43,59 | 41,70 | 41,77 | -1,14% | - |
| 17.07.2025 | 39,24 | 43,56 | 39,24 | 42,25 | 7,74% | - |
| 16.07.2025 | 39,01 | 39,44 | 38,05 | 39,22 | 0,15% | - |
| 15.07.2025 | 38,29 | 39,71 | 38,26 | 39,16 | 2,18% | - |
| 14.07.2025 | 38,60 | 39,23 | 37,96 | 38,32 | -1,15% | - |
| 11.07.2025 | 38,23 | 38,85 | 37,97 | 38,77 | 1,08% | - |
| 10.07.2025 | 38,27 | 39,39 | 38,20 | 38,35 | -0,07% | 109,00 |
| 09.07.2025 | 37,99 | 38,76 | 37,93 | 38,38 | 1,03% | 112,00 |
| 08.07.2025 | 38,43 | 39,64 | 37,94 | 37,99 | -1,26% | 26,00 |
| 07.07.2025 | 39,10 | 40,24 | 38,10 | 38,47 | -1,23% | 326,00 |
| 04.07.2025 | 39,08 | 39,08 | 38,91 | 38,95 | -0,85% | - |
| 03.07.2025 | 37,05 | 39,69 | 37,01 | 39,29 | 6,23% | 398,00 |
| 02.07.2025 | 36,05 | 37,62 | 35,84 | 36,98 | 2,72% | - |
| 01.07.2025 | 36,76 | 37,17 | 35,77 | 36,00 | -2,20% | 239,00 |
| 30.06.2025 | 37,28 | 37,97 | 36,66 | 36,81 | -0,90% | - |
| 27.06.2025 | 37,54 | 37,78 | 36,83 | 37,15 | -0,77% | 700,00 |
| 26.06.2025 | 36,72 | 37,52 | 36,45 | 37,44 | 1,93% | - |
| 25.06.2025 | 36,74 | 37,59 | 36,67 | 36,73 | 0,05% | - |
| 24.06.2025 | 34,84 | 37,11 | 34,77 | 36,71 | 5,92% | 561,00 |
| 23.06.2025 | 34,23 | 34,89 | 33,70 | 34,66 | 1,03% | 82,00 |
| 20.06.2025 | 34,52 | 35,22 | 33,91 | 34,30 | -0,26% | - |
| 19.06.2025 | 34,72 | 34,73 | 34,39 | 34,39 | -1,09% | 10,00 |
| 18.06.2025 | 33,88 | 34,87 | 33,86 | 34,77 | 2,49% | 20,00 |
| 17.06.2025 | 34,79 | 35,20 | 33,66 | 33,93 | -2,75% | 207,00 |
| 16.06.2025 | 33,00 | 34,90 | 32,99 | 34,89 | 5,95% | - |
| 13.06.2025 | 34,12 | 34,45 | 32,47 | 32,93 | -5,27% | 106,00 |
| 12.06.2025 | 35,69 | 35,79 | 34,16 | 34,76 | -3,47% | - |
| 11.06.2025 | 35,89 | 36,50 | 35,66 | 36,01 | 0,29% | - |
| 10.06.2025 | 36,26 | 36,72 | 35,62 | 35,90 | -1,01% | 134,00 |
| 09.06.2025 | 35,14 | 36,65 | 35,12 | 36,27 | 2,85% | 1,00 |
| 06.06.2025 | 36,18 | 36,59 | 34,97 | 35,26 | -2,19% | - |
| 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% | - |