45,190€
-0,72%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 45,15 | 45,95 | 44,23 | 45,25 | 0,49% | - |
| 29.01.2025 | 44,21 | 46,12 | 44,20 | 45,03 | 1,88% | - |
| 28.01.2025 | 43,44 | 45,76 | 43,44 | 44,20 | 1,98% | - |
| 27.01.2025 | 52,43 | 52,43 | 42,51 | 43,34 | -16,95% | - |
| 24.01.2025 | 51,79 | 52,62 | 51,52 | 52,18 | 0,31% | 150,00 |
| 23.01.2025 | 52,01 | 52,95 | 50,40 | 52,02 | -0,04% | - |
| 22.01.2025 | 51,65 | 53,19 | 51,58 | 52,04 | 0,89% | - |
| 21.01.2025 | 51,38 | 51,98 | 50,50 | 51,58 | 0,64% | - |
| 20.01.2025 | 51,02 | 51,55 | 50,44 | 51,25 | 0,22% | - |
| 17.01.2025 | 50,83 | 51,87 | 50,52 | 51,14 | 0,85% | - |
| 16.01.2025 | 49,33 | 52,06 | 48,56 | 50,71 | 3,00% | - |
| 15.01.2025 | 49,59 | 50,36 | 48,38 | 49,24 | -0,57% | - |
| 14.01.2025 | 49,78 | 51,03 | 48,71 | 49,52 | -0,04% | - |
| 13.01.2025 | 50,14 | 50,57 | 48,77 | 49,54 | -0,44% | - |
| 10.01.2025 | 49,61 | 50,52 | 48,98 | 49,76 | -0,52% | - |
| 09.01.2025 | 50,12 | 50,13 | 49,20 | 50,02 | -0,20% | 64,00 |
| 08.01.2025 | 50,04 | 51,46 | 49,14 | 50,12 | 0,24% | - |
| 07.01.2025 | 49,88 | 51,08 | 49,48 | 50,00 | -0,02% | - |
| 06.01.2025 | 50,52 | 51,40 | 49,35 | 50,01 | -1,02% | - |
| 03.01.2025 | 50,26 | 50,76 | 49,44 | 50,52 | 0,68% | - |
| 02.01.2025 | 49,79 | 52,07 | 49,00 | 50,18 | 0,37% | - |
| 30.12.2024 | 50,14 | 51,14 | 49,36 | 50,00 | 0,03% | - |
| 27.12.2024 | 50,80 | 50,89 | 49,48 | 49,98 | 2,45% | - |
| 23.12.2024 | 49,04 | 50,01 | 47,81 | 48,79 | -0,34% | 74,00 |
| 20.12.2024 | 48,72 | 49,41 | 47,72 | 48,95 | 0,46% | 114,00 |
| 19.12.2024 | 49,27 | 50,11 | 47,85 | 48,73 | -1,16% | - |
| 18.12.2024 | 50,00 | 51,65 | 48,91 | 49,30 | -1,47% | 1.005,00 |
| 17.12.2024 | 49,60 | 50,73 | 48,67 | 50,03 | 0,64% | - |
| 16.12.2024 | 47,56 | 50,16 | 46,66 | 49,71 | 4,42% | - |
| 13.12.2024 | 47,90 | 47,98 | 46,80 | 47,61 | -0,53% | - |
| 12.12.2024 | 46,59 | 48,00 | 45,97 | 47,86 | 2,48% | - |
| 11.12.2024 | 47,07 | 48,07 | 46,22 | 46,70 | -0,82% | 1.050,00 |
| 10.12.2024 | 46,03 | 47,14 | 45,84 | 47,09 | 2,21% | - |
| 09.12.2024 | 47,20 | 47,81 | 45,74 | 46,07 | -2,30% | - |
| 06.12.2024 | 46,82 | 47,40 | 46,08 | 47,15 | 0,64% | - |
| 05.12.2024 | 47,16 | 48,05 | 46,48 | 46,85 | -0,77% | - |
| 04.12.2024 | 46,68 | 47,55 | 45,89 | 47,22 | 1,22% | - |
| 03.12.2024 | 45,60 | 46,78 | 44,52 | 46,65 | 2,35% | - |
| 02.12.2024 | 44,73 | 45,92 | 44,06 | 45,58 | 3,66% | - |
| 29.11.2024 | 44,40 | 44,91 | 43,57 | 43,97 | 0,61% | 100,00 |
| 28.11.2024 | 44,95 | 45,26 | 43,60 | 43,70 | -2,48% | - |
| 27.11.2024 | 45,96 | 46,35 | 44,29 | 44,81 | -2,50% | - |
| 26.11.2024 | 45,67 | 46,41 | 44,65 | 45,96 | 0,72% | - |
| 25.11.2024 | 45,62 | 46,75 | 44,91 | 45,63 | -0,60% | - |
| 22.11.2024 | 45,69 | 46,55 | 45,40 | 45,91 | 0,64% | - |
| 21.11.2024 | 44,25 | 45,70 | 42,65 | 45,62 | 3,17% | - |
| 20.11.2024 | 44,29 | 45,25 | 43,50 | 44,22 | 0,15% | - |
| 19.11.2024 | 43,12 | 44,69 | 42,03 | 44,15 | 2,48% | - |
| 18.11.2024 | 42,29 | 43,35 | 41,65 | 43,08 | 1,82% | - |
| 15.11.2024 | 43,68 | 43,99 | 41,89 | 42,31 | -3,84% | - |
| 14.11.2024 | 45,84 | 47,07 | 43,57 | 44,00 | -4,02% | - |
| 13.11.2024 | 40,61 | 47,53 | 40,61 | 45,85 | 13,02% | - |
| 12.11.2024 | 43,82 | 44,76 | 40,42 | 40,57 | -7,40% | - |
| 11.11.2024 | 42,87 | 45,22 | 42,65 | 43,81 | 2,36% | - |
| 08.11.2024 | 40,28 | 43,39 | 40,03 | 42,80 | 6,52% | - |
| 07.11.2024 | 40,48 | 40,79 | 39,38 | 40,18 | -0,67% | - |
| 06.11.2024 | 38,89 | 40,78 | 38,73 | 40,45 | 5,88% | - |
| 05.11.2024 | 37,75 | 38,89 | 36,98 | 38,20 | 1,41% | - |
| 04.11.2024 | 38,50 | 39,16 | 37,53 | 37,67 | -2,87% | - |
| 01.11.2024 | 38,41 | 39,76 | 38,40 | 38,79 | -1,60% | - |
| 31.10.2024 | 39,75 | 40,21 | 38,23 | 39,42 | 0,15% | - |
| 30.10.2024 | 41,40 | 42,36 | 39,35 | 39,36 | -4,04% | - |
| 29.10.2024 | 41,79 | 42,60 | 41,01 | 41,01 | -0,63% | - |
| 28.10.2024 | 41,31 | 42,93 | 40,83 | 41,27 | -0,40% | - |
| 25.10.2024 | 40,85 | 42,05 | 40,84 | 41,44 | 1,43% | - |
| 24.10.2024 | 40,77 | 42,15 | 40,65 | 40,85 | -0,10% | - |
| 23.10.2024 | 41,92 | 42,23 | 40,72 | 40,89 | -2,72% | 200,00 |
| 22.10.2024 | 41,79 | 42,58 | 41,30 | 42,04 | 0,49% | - |
| 21.10.2024 | 40,51 | 42,61 | 40,51 | 41,83 | 3,35% | - |
| 18.10.2024 | 40,40 | 40,90 | 39,96 | 40,48 | 0,06% | - |
| 17.10.2024 | 40,30 | 41,63 | 40,23 | 40,45 | 0,37% | - |
| 16.10.2024 | 40,81 | 41,11 | 39,95 | 40,30 | -1,36% | - |
| 15.10.2024 | 42,30 | 43,45 | 40,68 | 40,86 | -3,27% | - |
| 14.10.2024 | 41,93 | 43,09 | 41,40 | 42,24 | 0,68% | - |
| 11.10.2024 | 41,62 | 42,24 | 40,94 | 41,95 | 0,73% | - |
| 10.10.2024 | 41,30 | 41,90 | 40,45 | 41,65 | 0,68% | - |
| 09.10.2024 | 40,67 | 41,63 | 40,36 | 41,37 | 1,63% | - |
| 08.10.2024 | 40,32 | 41,15 | 39,56 | 40,70 | 0,80% | - |
| 07.10.2024 | 40,36 | 41,12 | 39,96 | 40,38 | 0,02% | - |
| 04.10.2024 | 40,21 | 41,10 | 39,60 | 40,37 | 0,44% | - |
| 03.10.2024 | 39,92 | 40,74 | 39,61 | 40,19 | 0,73% | - |
| 02.10.2024 | 38,83 | 40,03 | 38,74 | 39,90 | 2,50% | - |
| 01.10.2024 | 39,74 | 40,89 | 38,62 | 38,93 | -2,06% | - |
| 30.09.2024 | 39,31 | 40,05 | 39,00 | 39,75 | 0,99% | - |
| 27.09.2024 | 39,20 | 39,88 | 38,75 | 39,36 | 0,58% | - |
| 26.09.2024 | 38,54 | 39,96 | 38,42 | 39,13 | 1,70% | - |
| 25.09.2024 | 38,47 | 39,03 | 38,06 | 38,48 | -0,49% | - |
| 24.09.2024 | 37,95 | 39,13 | 37,87 | 38,67 | 1,88% | - |
| 23.09.2024 | 38,37 | 38,87 | 37,71 | 37,95 | -0,07% | - |
| 20.09.2024 | 37,26 | 38,13 | 36,88 | 37,98 | 1,84% | - |
| 19.09.2024 | 36,64 | 37,45 | 36,24 | 37,29 | 2,18% | - |
| 18.09.2024 | 37,35 | 37,63 | 36,48 | 36,50 | -2,21% | - |
| 17.09.2024 | 37,40 | 37,94 | 36,66 | 37,32 | -0,21% | - |
| 16.09.2024 | 38,62 | 38,65 | 37,18 | 37,40 | -3,27% | - |
| 13.09.2024 | 37,86 | 38,71 | 37,76 | 38,67 | 2,06% | - |
| 12.09.2024 | 38,57 | 39,51 | 37,64 | 37,89 | -1,56% | - |
| 11.09.2024 | 37,08 | 38,49 | 35,99 | 38,49 | 3,94% | - |
| 10.09.2024 | 36,76 | 37,86 | 35,92 | 37,03 | 0,58% | - |
| 09.09.2024 | 36,73 | 37,26 | 35,76 | 36,81 | 0,68% | - |
| 06.09.2024 | 37,19 | 39,79 | 36,38 | 36,56 | -1,68% | - |