35,920€
0,25%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 42,20 | 42,89 | 40,49 | 40,95 | -3,07% | - |
| 24.02.2025 | 42,82 | 44,50 | 41,83 | 42,24 | -2,13% | - |
| 21.02.2025 | 44,40 | 44,71 | 42,40 | 43,16 | -2,78% | - |
| 20.02.2025 | 45,17 | 46,07 | 44,25 | 44,40 | -1,91% | - |
| 19.02.2025 | 46,04 | 47,17 | 45,06 | 45,26 | -1,59% | - |
| 18.02.2025 | 45,37 | 46,85 | 44,27 | 45,99 | 2,70% | - |
| 17.02.2025 | 45,36 | 45,79 | 44,73 | 44,78 | -1,34% | - |
| 14.02.2025 | 46,16 | 46,41 | 44,88 | 45,39 | -1,55% | - |
| 13.02.2025 | 43,72 | 46,11 | 42,82 | 46,11 | 5,17% | - |
| 12.02.2025 | 44,16 | 44,79 | 43,04 | 43,84 | -0,89% | - |
| 11.02.2025 | 45,51 | 46,08 | 44,04 | 44,24 | -2,83% | - |
| 10.02.2025 | 47,26 | 49,02 | 44,40 | 45,53 | -3,36% | - |
| 07.02.2025 | 47,89 | 48,57 | 46,77 | 47,11 | -1,55% | - |
| 06.02.2025 | 48,43 | 49,57 | 47,39 | 47,85 | -0,82% | - |
| 05.02.2025 | 47,72 | 48,99 | 46,67 | 48,25 | 0,70% | - |
| 04.02.2025 | 47,91 | 48,08 | 46,24 | 47,91 | -0,08% | - |
| 03.02.2025 | 47,79 | 49,13 | 45,07 | 47,95 | 1,61% | - |
| 31.01.2025 | 47,00 | 48,85 | 46,58 | 47,19 | 0,92% | 760,00 |
| 30.01.2025 | 45,15 | 46,86 | 44,23 | 46,76 | 3,85% | - |
| 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% | - |