42,810€
5,63%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 42,22 | 43,59 | 41,09 | 41,76 | -1,12% | 100,00 |
| 17.07.2025 | 39,27 | 43,56 | 39,27 | 42,23 | 7,69% | - |
| 16.07.2025 | 39,00 | 39,36 | 38,05 | 39,22 | -0,01% | - |
| 15.07.2025 | 38,29 | 39,69 | 38,24 | 39,22 | 2,35% | - |
| 14.07.2025 | 38,57 | 39,22 | 37,39 | 38,32 | -1,14% | - |
| 11.07.2025 | 38,28 | 38,94 | 37,96 | 38,76 | 1,03% | - |
| 10.07.2025 | 38,26 | 39,39 | 37,84 | 38,37 | 0,05% | - |
| 09.07.2025 | 37,98 | 38,88 | 37,63 | 38,35 | 1,07% | - |
| 08.07.2025 | 38,43 | 39,64 | 37,94 | 37,94 | -1,40% | - |
| 07.07.2025 | 38,41 | 40,43 | 38,10 | 38,48 | -2,26% | - |
| 04.07.2025 | 39,13 | 39,41 | 39,05 | 39,37 | -0,67% | - |
| 03.07.2025 | 37,04 | 39,67 | 36,66 | 39,64 | 6,99% | - |
| 02.07.2025 | 36,05 | 37,59 | 35,50 | 37,05 | 3,15% | - |
| 01.07.2025 | 36,75 | 37,44 | 35,75 | 35,92 | -2,43% | - |
| 30.06.2025 | 36,99 | 37,97 | 36,66 | 36,81 | -0,86% | - |
| 27.06.2025 | 37,54 | 37,81 | 36,84 | 37,13 | -0,87% | - |
| 26.06.2025 | 36,71 | 37,52 | 36,48 | 37,46 | 2,00% | - |
| 25.06.2025 | 36,75 | 37,59 | 36,13 | 36,72 | 0,01% | - |
| 24.06.2025 | 34,54 | 37,09 | 34,51 | 36,72 | 5,82% | - |
| 23.06.2025 | 34,23 | 35,06 | 33,70 | 34,70 | 1,23% | - |
| 20.06.2025 | 34,52 | 35,56 | 33,93 | 34,28 | -1,15% | - |
| 19.06.2025 | 34,72 | 34,82 | 34,52 | 34,68 | -0,13% | - |
| 18.06.2025 | 33,88 | 34,85 | 33,87 | 34,72 | 2,34% | - |
| 17.06.2025 | 34,79 | 35,45 | 33,68 | 33,93 | -2,84% | - |
| 16.06.2025 | 33,01 | 34,92 | 33,00 | 34,92 | 5,98% | - |
| 13.06.2025 | 34,49 | 34,56 | 32,52 | 32,95 | -5,29% | - |
| 12.06.2025 | 35,70 | 35,78 | 33,97 | 34,79 | -3,35% | - |
| 11.06.2025 | 35,90 | 36,82 | 35,52 | 35,99 | 0,15% | - |
| 10.06.2025 | 36,29 | 36,99 | 35,62 | 35,94 | -0,98% | 240,00 |
| 09.06.2025 | 35,12 | 36,64 | 34,61 | 36,29 | 2,94% | - |
| 06.06.2025 | 35,88 | 36,77 | 34,97 | 35,26 | -2,12% | - |
| 05.06.2025 | 36,88 | 37,74 | 35,92 | 36,02 | -2,42% | - |
| 04.06.2025 | 35,66 | 36,92 | 35,40 | 36,92 | 3,53% | - |
| 03.06.2025 | 35,15 | 35,94 | 34,61 | 35,66 | 1,31% | - |
| 02.06.2025 | 34,73 | 36,13 | 33,96 | 35,20 | 1,38% | - |
| 30.05.2025 | 35,77 | 36,46 | 34,37 | 34,72 | -2,54% | - |
| 29.05.2025 | 36,89 | 38,35 | 35,55 | 35,62 | -3,02% | - |
| 28.05.2025 | 36,69 | 37,21 | 35,83 | 36,73 | 0,12% | - |
| 27.05.2025 | 35,67 | 37,29 | 35,66 | 36,69 | 2,64% | - |
| 26.05.2025 | 35,58 | 36,07 | 35,57 | 35,74 | -0,11% | - |
| 23.05.2025 | 35,99 | 36,27 | 35,06 | 35,78 | -1,15% | - |
| 22.05.2025 | 36,18 | 36,59 | 35,58 | 36,20 | -0,04% | - |
| 21.05.2025 | 36,51 | 36,86 | 35,33 | 36,21 | -0,98% | - |
| 20.05.2025 | 36,50 | 37,34 | 36,12 | 36,57 | -0,11% | - |
| 19.05.2025 | 36,85 | 36,85 | 35,61 | 36,61 | -0,72% | - |
| 16.05.2025 | 37,51 | 38,00 | 36,79 | 36,88 | -1,78% | 3.462,00 |
| 15.05.2025 | 37,79 | 37,90 | 36,25 | 37,55 | -0,52% | - |
| 14.05.2025 | 35,81 | 38,40 | 34,34 | 37,74 | 5,33% | - |
| 13.05.2025 | 35,60 | 36,17 | 34,65 | 35,83 | 0,32% | - |
| 12.05.2025 | 33,42 | 36,47 | 33,40 | 35,72 | 7,14% | - |
| 09.05.2025 | 33,39 | 34,79 | 32,78 | 33,34 | -0,18% | - |
| 08.05.2025 | 31,75 | 33,74 | 31,75 | 33,40 | 4,93% | - |
| 07.05.2025 | 31,71 | 32,16 | 31,20 | 31,83 | 1,02% | - |
| 06.05.2025 | 32,20 | 32,57 | 31,27 | 31,51 | -2,39% | - |
| 05.05.2025 | 32,86 | 32,92 | 31,87 | 32,28 | -2,08% | - |
| 02.05.2025 | 32,45 | 33,23 | 32,03 | 32,96 | 4,44% | - |
| 30.04.2025 | 31,87 | 32,09 | 30,55 | 31,56 | -0,74% | - |
| 29.04.2025 | 32,36 | 32,97 | 31,71 | 31,80 | -1,46% | - |
| 28.04.2025 | 32,77 | 33,34 | 31,80 | 32,27 | -2,02% | - |
| 25.04.2025 | 32,49 | 32,93 | 31,91 | 32,93 | 1,89% | - |
| 24.04.2025 | 31,44 | 32,56 | 31,05 | 32,32 | 2,15% | - |
| 23.04.2025 | 31,54 | 32,72 | 31,10 | 31,64 | 2,15% | - |
| 22.04.2025 | 30,75 | 31,29 | 30,37 | 30,98 | -0,63% | 150,00 |
| 17.04.2025 | 30,19 | 31,50 | 29,59 | 31,17 | 4,20% | - |
| 16.04.2025 | 30,25 | 30,82 | 29,26 | 29,92 | -3,61% | - |
| 15.04.2025 | 30,19 | 31,26 | 30,03 | 31,04 | 2,82% | - |
| 14.04.2025 | 30,13 | 31,15 | 29,24 | 30,19 | 1,00% | 300,00 |
| 11.04.2025 | 30,37 | 30,54 | 28,77 | 29,89 | -0,65% | - |
| 10.04.2025 | 31,92 | 32,21 | 28,30 | 30,08 | -6,70% | - |
| 09.04.2025 | 27,18 | 33,04 | 27,18 | 32,24 | 14,47% | - |
| 08.04.2025 | 29,00 | 30,28 | 27,38 | 28,17 | -3,35% | - |
| 07.04.2025 | 26,88 | 31,20 | 26,12 | 29,14 | 7,77% | - |
| 04.04.2025 | 28,45 | 31,11 | 26,19 | 27,04 | -5,54% | - |
| 03.04.2025 | 34,09 | 34,12 | 28,63 | 28,63 | -16,76% | - |
| 02.04.2025 | 33,75 | 34,79 | 33,18 | 34,39 | 1,66% | - |
| 01.04.2025 | 32,90 | 34,10 | 32,54 | 33,83 | 2,73% | - |
| 31.03.2025 | 32,70 | 33,14 | 31,20 | 32,93 | 2,11% | - |
| 28.03.2025 | 33,99 | 34,39 | 31,92 | 32,25 | -7,18% | - |
| 27.03.2025 | 35,02 | 35,45 | 34,01 | 34,75 | -0,04% | - |
| 26.03.2025 | 35,97 | 36,64 | 34,75 | 34,76 | -3,36% | - |
| 25.03.2025 | 36,32 | 36,81 | 35,11 | 35,97 | -1,02% | - |
| 24.03.2025 | 36,75 | 36,77 | 35,01 | 36,34 | 6,04% | - |
| 21.03.2025 | 35,66 | 35,72 | 33,63 | 34,27 | -3,08% | - |
| 20.03.2025 | 35,45 | 36,21 | 34,78 | 35,36 | 0,44% | - |
| 19.03.2025 | 34,97 | 35,92 | 34,27 | 35,21 | 0,40% | 20,00 |
| 18.03.2025 | 35,69 | 35,75 | 34,70 | 35,07 | -1,52% | - |
| 17.03.2025 | 35,70 | 36,02 | 33,96 | 35,61 | -0,50% | - |
| 14.03.2025 | 34,67 | 36,14 | 34,47 | 35,79 | 4,36% | - |
| 13.03.2025 | 35,27 | 35,83 | 34,15 | 34,29 | 0,00% | - |
| 12.03.2025 | 33,87 | 35,52 | 32,79 | 34,29 | 0,78% | - |
| 11.03.2025 | 33,26 | 34,50 | 32,62 | 34,03 | -0,82% | - |
| 10.03.2025 | 36,15 | 36,63 | 32,67 | 34,31 | -5,39% | - |
| 07.03.2025 | 36,12 | 37,54 | 34,89 | 36,26 | 0,12% | - |
| 06.03.2025 | 38,37 | 38,71 | 36,19 | 36,22 | -5,64% | - |
| 05.03.2025 | 38,83 | 39,77 | 37,84 | 38,38 | -1,67% | - |
| 04.03.2025 | 39,68 | 40,33 | 38,20 | 39,03 | -1,38% | - |
| 03.03.2025 | 40,87 | 42,00 | 39,38 | 39,58 | -3,46% | - |
| 28.02.2025 | 40,67 | 41,56 | 39,65 | 41,00 | 0,85% | - |
| 27.02.2025 | 41,64 | 42,67 | 40,44 | 40,65 | -2,18% | - |
| 26.02.2025 | 41,10 | 41,93 | 41,02 | 41,56 | 1,49% | - |