218,500€
-8,77%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 237,00 | 247,50 | 209,50 | 218,50 | -8,77% | 1.170,00 |
| 28.05.2026 | 234,00 | 247,50 | 231,00 | 239,50 | -0,21% | 911,00 |
| 27.05.2026 | 249,00 | 253,00 | 235,00 | 240,00 | -1,64% | 280,00 |
| 26.05.2026 | 245,50 | 257,50 | 236,00 | 244,00 | 1,67% | 1.628,00 |
| 25.05.2026 | 241,00 | 242,00 | 238,00 | 240,00 | -1,23% | 935,00 |
| 22.05.2026 | 244,00 | 248,00 | 237,50 | 243,00 | 2,75% | 1.115,00 |
| 21.05.2026 | 229,00 | 239,00 | 220,00 | 236,50 | 5,58% | 224,00 |
| 20.05.2026 | 217,50 | 231,00 | 217,50 | 224,00 | 3,70% | 426,00 |
| 19.05.2026 | 212,00 | 223,00 | 203,50 | 216,00 | 2,86% | 890,00 |
| 18.05.2026 | 236,50 | 243,00 | 206,00 | 210,00 | -11,58% | 7.143,00 |
| 15.05.2026 | 233,50 | 242,00 | 226,00 | 237,50 | 0,00% | 310,00 |
| 14.05.2026 | 235,00 | 241,50 | 224,00 | 237,50 | 6,26% | 613,00 |
| 13.05.2026 | 193,75 | 229,00 | 192,25 | 223,50 | 20,49% | 720,00 |
| 12.05.2026 | 192,75 | 194,75 | 179,00 | 185,50 | -3,76% | 209,00 |
| 11.05.2026 | 179,25 | 195,75 | 176,25 | 192,75 | 9,36% | 500,00 |
| 08.05.2026 | 179,00 | 183,25 | 174,50 | 176,25 | -0,70% | 100,00 |
| 07.05.2026 | 183,75 | 186,00 | 171,25 | 177,50 | -3,27% | 532,00 |
| 06.05.2026 | 195,50 | 202,00 | 183,25 | 183,50 | -5,05% | 327,00 |
| 05.05.2026 | 184,50 | 195,25 | 184,00 | 193,25 | 5,17% | 571,00 |
| 04.05.2026 | 187,25 | 190,50 | 177,50 | 183,75 | -1,74% | 275,00 |
| 30.04.2026 | 171,25 | 189,00 | 168,75 | 187,00 | 10,98% | 94,00 |
| 29.04.2026 | 164,00 | 169,25 | 162,00 | 168,50 | 4,01% | 219,00 |
| 28.04.2026 | 173,25 | 174,50 | 157,75 | 162,00 | -5,68% | 289,00 |
| 27.04.2026 | 172,00 | 180,00 | 166,00 | 171,75 | 0,73% | 352,00 |
| 24.04.2026 | 173,50 | 176,25 | 164,50 | 170,50 | 0,29% | 313,00 |
| 23.04.2026 | 176,00 | 182,25 | 165,75 | 170,00 | -2,02% | 393,00 |
| 22.04.2026 | 184,75 | 191,00 | 172,00 | 173,50 | -5,71% | 262,00 |
| 21.04.2026 | 190,50 | 195,25 | 180,25 | 184,00 | -3,66% | 123,00 |
| 20.04.2026 | 191,50 | 194,00 | 185,00 | 191,00 | 1,60% | 668,00 |
| 17.04.2026 | 182,50 | 192,50 | 182,25 | 188,00 | 3,72% | 499,00 |
| 16.04.2026 | 183,00 | 188,25 | 175,25 | 181,25 | 0,14% | 195,00 |
| 15.04.2026 | 181,25 | 186,00 | 177,00 | 181,00 | 0,14% | 307,00 |
| 14.04.2026 | 179,75 | 182,00 | 167,00 | 180,75 | 2,26% | 237,00 |
| 13.04.2026 | 170,50 | 179,00 | 169,50 | 176,75 | 1,58% | 5.182,00 |
| 10.04.2026 | 174,75 | 180,50 | 172,25 | 174,00 | -1,42% | 268,00 |
| 09.04.2026 | 177,25 | 181,25 | 174,00 | 176,50 | 1,44% | 283,00 |
| 08.04.2026 | 174,75 | 180,00 | 170,00 | 174,00 | 6,26% | 831,00 |
| 07.04.2026 | 166,50 | 167,25 | 159,00 | 163,75 | -4,24% | 738,00 |
| 02.04.2026 | 154,60 | 171,65 | 149,63 | 171,00 | 6,64% | 452,00 |
| 01.04.2026 | 159,50 | 161,93 | 151,65 | 160,35 | 6,65% | 264,00 |
| 31.03.2026 | 136,90 | 151,08 | 136,48 | 150,35 | 9,05% | 306,00 |
| 30.03.2026 | 147,90 | 151,15 | 133,98 | 137,88 | -7,37% | 2.160,00 |
| 27.03.2026 | 153,93 | 153,98 | 142,35 | 148,85 | -1,96% | 542,00 |
| 26.03.2026 | 162,23 | 162,90 | 149,48 | 151,83 | -7,30% | 260,00 |
| 25.03.2026 | 158,98 | 169,25 | 156,77 | 163,77 | 5,19% | 598,00 |
| 24.03.2026 | 153,00 | 157,10 | 145,85 | 155,70 | 4,99% | 328,00 |
| 23.03.2026 | 137,00 | 155,98 | 137,00 | 148,30 | 5,44% | 3.374,00 |
| 20.03.2026 | 145,40 | 153,23 | 139,43 | 140,65 | -1,21% | 426,00 |
| 19.03.2026 | 123,45 | 142,52 | 115,93 | 142,38 | 14,33% | 763,00 |
| 18.03.2026 | 122,00 | 127,95 | 119,03 | 124,53 | 4,34% | 199,00 |
| 17.03.2026 | 118,95 | 122,55 | 115,50 | 119,35 | -0,17% | 592,00 |
| 16.03.2026 | 110,45 | 122,18 | 110,20 | 119,55 | 9,38% | 552,00 |
| 13.03.2026 | 103,30 | 112,18 | 103,00 | 109,30 | 4,22% | 109,00 |
| 12.03.2026 | 107,00 | 109,50 | 101,98 | 104,88 | -0,43% | 930,00 |
| 11.03.2026 | 100,71 | 106,78 | 99,73 | 105,33 | 3,72% | 591,00 |
| 10.03.2026 | 99,30 | 103,28 | 97,53 | 101,55 | 5,76% | 91,00 |
| 09.03.2026 | 93,74 | 96,80 | 91,14 | 96,02 | 0,86% | 40,00 |
| 06.03.2026 | 104,03 | 104,05 | 94,59 | 95,20 | -7,35% | 802,00 |
| 05.03.2026 | 105,88 | 108,93 | 99,86 | 102,75 | -3,16% | 49,00 |
| 04.03.2026 | 107,40 | 111,68 | 103,80 | 106,10 | -3,70% | 227,00 |
| 03.03.2026 | 115,10 | 116,83 | 107,13 | 110,18 | -7,04% | 214,00 |
| 02.03.2026 | 104,63 | 118,63 | 104,40 | 118,53 | 12,40% | 125,00 |
| 27.02.2026 | 104,40 | 109,48 | 104,10 | 105,45 | 0,67% | 85,00 |
| 26.02.2026 | 106,63 | 109,33 | 101,15 | 104,75 | -2,17% | 306,00 |
| 25.02.2026 | 106,75 | 111,73 | 106,13 | 107,08 | 0,52% | 84,00 |
| 24.02.2026 | 108,35 | 111,25 | 106,23 | 106,53 | -0,16% | - |
| 23.02.2026 | 107,53 | 110,93 | 106,45 | 106,70 | -1,70% | 82,00 |
| 20.02.2026 | 107,23 | 113,05 | 105,75 | 108,55 | 1,78% | 512,00 |
| 19.02.2026 | 108,90 | 109,50 | 104,63 | 106,65 | -1,09% | 329,00 |
| 18.02.2026 | 107,95 | 113,05 | 107,50 | 107,83 | -1,01% | - |
| 17.02.2026 | 109,93 | 111,20 | 106,03 | 108,93 | -2,07% | 343,00 |
| 16.02.2026 | 108,65 | 112,23 | 108,65 | 111,23 | 1,51% | 131,00 |
| 13.02.2026 | 112,45 | 113,15 | 107,18 | 109,58 | -1,70% | 18,00 |
| 12.02.2026 | 113,78 | 115,15 | 105,50 | 111,48 | -2,17% | 129,00 |
| 11.02.2026 | 115,60 | 124,18 | 108,13 | 113,95 | -3,43% | 258,00 |
| 10.02.2026 | 124,95 | 124,95 | 115,35 | 118,00 | -4,53% | 332,00 |
| 09.02.2026 | 118,58 | 125,53 | 113,45 | 123,60 | 5,84% | 234,00 |
| 06.02.2026 | 107,95 | 119,23 | 107,93 | 116,78 | 6,77% | 88,00 |
| 05.02.2026 | 103,38 | 123,63 | 100,28 | 109,38 | 5,96% | 881,00 |
| 04.02.2026 | 118,35 | 118,60 | 97,09 | 103,23 | -10,59% | 186,00 |
| 03.02.2026 | 116,13 | 120,78 | 112,55 | 115,45 | -1,35% | - |
| 02.02.2026 | 110,03 | 118,95 | 109,55 | 117,03 | 3,04% | 225,00 |
| 30.01.2026 | 112,18 | 117,75 | 111,85 | 113,58 | 1,59% | 1.134,00 |
| 29.01.2026 | 115,93 | 118,85 | 106,33 | 111,80 | -3,52% | 101,00 |
| 28.01.2026 | 111,30 | 117,10 | 108,43 | 115,88 | 5,58% | 346,00 |
| 27.01.2026 | 106,90 | 111,03 | 106,55 | 109,75 | 1,50% | - |
| 26.01.2026 | 108,35 | 112,15 | 107,45 | 108,13 | -0,64% | 403,00 |
| 23.01.2026 | 110,03 | 111,05 | 106,18 | 108,83 | -1,40% | 266,00 |
| 22.01.2026 | 116,13 | 116,25 | 110,18 | 110,38 | -2,50% | 246,00 |
| 21.01.2026 | 110,18 | 115,75 | 109,13 | 113,20 | 3,26% | 95,00 |
| 20.01.2026 | 108,40 | 109,80 | 104,60 | 109,63 | 0,53% | 8,00 |
| 19.01.2026 | 110,80 | 110,83 | 108,95 | 109,05 | -2,57% | 403,00 |
| 16.01.2026 | 106,98 | 112,70 | 106,88 | 111,93 | 3,61% | 111,00 |
| 15.01.2026 | 105,38 | 113,65 | 105,30 | 108,03 | 2,47% | 1.306,00 |
| 14.01.2026 | 106,88 | 110,20 | 102,98 | 105,43 | -2,88% | 132,00 |
| 13.01.2026 | 103,95 | 109,45 | 103,60 | 108,55 | 4,53% | 123,00 |
| 12.01.2026 | 102,40 | 105,05 | 100,41 | 103,85 | 0,83% | 183,00 |
| 09.01.2026 | 100,70 | 104,43 | 99,47 | 103,00 | 2,28% | 2.385,00 |
| 08.01.2026 | 105,48 | 105,80 | 96,84 | 100,70 | -3,96% | 2.556,00 |
| 07.01.2026 | 104,63 | 106,80 | 102,00 | 104,85 | 0,19% | 123,00 |