219,000€
-6,81%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 237,50 | 247,00 | 209,50 | 219,00 | -7,40% | 1.258,00 |
| 28.05.2026 | 236,00 | 248,00 | 232,00 | 236,50 | -1,05% | 2.760,00 |
| 27.05.2026 | 247,50 | 253,00 | 234,50 | 239,00 | -3,63% | 1.230,00 |
| 26.05.2026 | 245,50 | 257,50 | 235,00 | 248,00 | 1,02% | 1.038,00 |
| 25.05.2026 | 241,00 | 249,50 | 240,00 | 245,50 | 0,41% | 1.726,00 |
| 22.05.2026 | 242,50 | 248,50 | 238,50 | 244,50 | 1,88% | 160,00 |
| 21.05.2026 | 228,50 | 240,50 | 220,50 | 240,00 | 5,49% | 1.058,00 |
| 20.05.2026 | 217,00 | 231,50 | 217,00 | 227,50 | 5,08% | 54,00 |
| 19.05.2026 | 210,50 | 222,50 | 203,50 | 216,50 | 2,85% | 432,00 |
| 18.05.2026 | 235,50 | 242,50 | 206,50 | 210,50 | -10,62% | 1.319,00 |
| 15.05.2026 | 232,00 | 239,50 | 226,50 | 235,50 | -2,69% | 136,00 |
| 14.05.2026 | 234,50 | 242,50 | 224,50 | 242,00 | 4,54% | 392,00 |
| 13.05.2026 | 190,75 | 232,50 | 190,75 | 231,50 | 23,14% | 168,00 |
| 12.05.2026 | 192,75 | 194,50 | 179,00 | 188,00 | -3,22% | - |
| 11.05.2026 | 179,00 | 195,75 | 176,50 | 194,25 | 8,37% | 4.110,00 |
| 08.05.2026 | 178,50 | 183,50 | 174,50 | 179,25 | 0,14% | 2.380,00 |
| 07.05.2026 | 184,00 | 185,25 | 171,00 | 179,00 | -7,25% | 3.434,00 |
| 06.05.2026 | 196,75 | 201,00 | 182,50 | 193,00 | 0,00% | 388,00 |
| 05.05.2026 | 184,50 | 195,50 | 184,00 | 193,00 | 4,89% | 2.110,00 |
| 04.05.2026 | 187,25 | 190,50 | 178,50 | 184,00 | -2,39% | 1.238,00 |
| 30.04.2026 | 170,50 | 189,00 | 169,25 | 188,50 | 10,56% | 539,00 |
| 29.04.2026 | 164,00 | 172,00 | 162,00 | 170,50 | 3,02% | - |
| 28.04.2026 | 173,00 | 173,50 | 157,50 | 165,50 | -4,61% | 614,00 |
| 27.04.2026 | 172,00 | 179,75 | 166,00 | 173,50 | 1,31% | 500,00 |
| 24.04.2026 | 174,50 | 176,00 | 164,75 | 171,25 | -0,58% | 370,00 |
| 23.04.2026 | 175,75 | 182,50 | 166,00 | 172,25 | -1,29% | 912,00 |
| 22.04.2026 | 184,75 | 190,50 | 172,00 | 174,50 | -5,55% | 1.120,00 |
| 21.04.2026 | 190,50 | 195,50 | 180,25 | 184,75 | -3,02% | 35,00 |
| 20.04.2026 | 191,25 | 193,75 | 185,00 | 190,50 | -0,52% | - |
| 17.04.2026 | 182,75 | 192,75 | 182,00 | 191,50 | 5,08% | 320,00 |
| 16.04.2026 | 182,75 | 188,25 | 175,25 | 182,25 | -0,14% | - |
| 15.04.2026 | 181,00 | 185,75 | 177,00 | 182,50 | 0,55% | - |
| 14.04.2026 | 179,50 | 182,50 | 167,00 | 181,50 | 1,82% | - |
| 13.04.2026 | 170,00 | 179,00 | 169,75 | 178,25 | 3,03% | 4.078,00 |
| 10.04.2026 | 174,75 | 180,50 | 172,50 | 173,00 | -0,29% | 1.170,00 |
| 09.04.2026 | 174,50 | 181,00 | 170,50 | 173,50 | -0,57% | 15.544,00 |
| 08.04.2026 | 174,25 | 178,75 | 170,25 | 174,50 | 5,92% | 884,00 |
| 07.04.2026 | 165,50 | 167,50 | 159,00 | 164,75 | -3,94% | 3.767,00 |
| 02.04.2026 | 154,60 | 171,75 | 149,20 | 171,50 | 6,13% | 480,00 |
| 01.04.2026 | 159,50 | 161,90 | 151,65 | 161,60 | 6,42% | 2.652,00 |
| 31.03.2026 | 136,48 | 151,85 | 136,10 | 151,85 | 9,76% | 40.929,00 |
| 30.03.2026 | 147,55 | 151,18 | 134,23 | 138,35 | -7,10% | 5.167,00 |
| 27.03.2026 | 153,93 | 155,25 | 142,77 | 148,93 | -2,89% | 1.958,00 |
| 26.03.2026 | 162,25 | 163,02 | 149,48 | 153,35 | -5,60% | 1.305,00 |
| 25.03.2026 | 159,45 | 168,73 | 156,68 | 162,45 | 3,13% | 1.223,00 |
| 24.03.2026 | 153,00 | 158,80 | 145,73 | 157,52 | 5,53% | 2.350,00 |
| 23.03.2026 | 138,45 | 156,00 | 137,48 | 149,27 | 4,81% | 2.037,00 |
| 20.03.2026 | 145,40 | 153,58 | 139,38 | 142,43 | 20,19% | 408,00 |
| 19.03.2026 | 123,40 | 144,33 | 116,23 | 118,50 | -4,09% | - |
| 18.03.2026 | 122,03 | 127,93 | 118,45 | 123,55 | 3,07% | - |
| 17.03.2026 | 118,78 | 122,25 | 115,58 | 119,88 | -0,62% | 1.578,00 |
| 16.03.2026 | 110,45 | 122,18 | 110,20 | 120,63 | 9,48% | 2.197,00 |
| 13.03.2026 | 103,20 | 112,28 | 103,00 | 110,18 | 6,76% | - |
| 12.03.2026 | 106,25 | 109,43 | 101,90 | 103,20 | -1,43% | 780,00 |
| 11.03.2026 | 100,70 | 106,78 | 99,86 | 104,70 | 3,87% | - |
| 10.03.2026 | 99,30 | 103,30 | 97,53 | 100,80 | 2,25% | - |
| 09.03.2026 | 93,74 | 99,57 | 91,73 | 98,58 | 3,51% | 4.240,00 |
| 06.03.2026 | 104,03 | 104,20 | 94,60 | 95,24 | -8,29% | - |
| 05.03.2026 | 105,88 | 108,93 | 99,89 | 103,85 | -2,30% | - |
| 04.03.2026 | 107,40 | 110,90 | 103,90 | 106,30 | -1,60% | 11.250,00 |
| 03.03.2026 | 115,10 | 116,83 | 107,00 | 108,03 | -9,03% | 200,00 |
| 02.03.2026 | 104,65 | 118,80 | 104,40 | 118,75 | 12,45% | 8.750,00 |
| 27.02.2026 | 104,40 | 109,53 | 104,10 | 105,60 | 0,88% | 2.800,00 |
| 26.02.2026 | 106,60 | 109,45 | 101,18 | 104,68 | -1,92% | 2.100,00 |
| 25.02.2026 | 106,73 | 111,73 | 106,13 | 106,73 | -0,23% | 162,00 |
| 24.02.2026 | 108,38 | 110,25 | 106,13 | 106,98 | -0,99% | - |
| 23.02.2026 | 107,53 | 110,58 | 105,68 | 108,05 | -0,85% | - |
| 20.02.2026 | 107,23 | 113,08 | 105,75 | 108,98 | 1,92% | 1.060,00 |
| 19.02.2026 | 108,88 | 109,58 | 104,73 | 106,93 | -1,84% | 3.780,00 |
| 18.02.2026 | 107,98 | 113,18 | 107,10 | 108,93 | 1,02% | 11.600,00 |
| 17.02.2026 | 109,05 | 111,00 | 106,05 | 107,83 | -2,51% | - |
| 16.02.2026 | 108,65 | 112,25 | 108,65 | 110,60 | 2,03% | - |
| 13.02.2026 | 112,45 | 113,03 | 107,18 | 108,40 | -3,21% | - |
| 12.02.2026 | 113,75 | 115,03 | 105,48 | 112,00 | -1,04% | - |
| 11.02.2026 | 115,60 | 124,20 | 108,13 | 113,18 | -1,46% | - |
| 10.02.2026 | 124,90 | 124,95 | 114,85 | 114,85 | -7,19% | - |
| 09.02.2026 | 118,55 | 125,55 | 114,03 | 123,75 | 11,44% | 17.139,00 |
| 06.02.2026 | 107,95 | 119,20 | 107,93 | 111,05 | 6,78% | - |
| 05.02.2026 | 103,35 | 111,05 | 102,70 | 104,00 | 0,97% | 7.200,00 |
| 04.02.2026 | 118,33 | 118,45 | 97,09 | 103,00 | -10,36% | 221,00 |
| 03.02.2026 | 116,10 | 120,60 | 112,48 | 114,90 | -1,01% | 760,00 |
| 02.02.2026 | 110,00 | 118,68 | 109,20 | 116,08 | 2,18% | - |
| 30.01.2026 | 112,18 | 117,65 | 111,93 | 113,60 | 1,00% | 3.488,00 |
| 29.01.2026 | 116,00 | 118,58 | 106,33 | 112,48 | -3,35% | - |
| 28.01.2026 | 111,38 | 116,65 | 108,38 | 116,38 | 6,38% | 18.437,00 |
| 27.01.2026 | 106,88 | 111,05 | 106,85 | 109,40 | 2,34% | 1.260,00 |
| 26.01.2026 | 108,33 | 111,53 | 106,90 | 106,90 | -1,75% | 1.154,00 |
| 23.01.2026 | 110,08 | 111,03 | 106,15 | 108,80 | -0,87% | 820,00 |
| 22.01.2026 | 116,15 | 116,25 | 109,75 | 109,75 | -3,77% | 3.280,00 |
| 21.01.2026 | 110,13 | 115,73 | 108,98 | 114,05 | 3,56% | - |
| 20.01.2026 | 108,43 | 110,40 | 104,73 | 110,13 | 0,99% | - |
| 19.01.2026 | 110,83 | 110,83 | 108,33 | 109,05 | -2,59% | 4.209,00 |
| 16.01.2026 | 106,95 | 112,40 | 106,80 | 111,95 | 4,75% | 5.218,00 |
| 15.01.2026 | 105,38 | 113,85 | 105,30 | 106,88 | 1,02% | 9.227,00 |
| 14.01.2026 | 106,90 | 109,90 | 102,78 | 105,80 | -1,44% | 9.600,00 |
| 13.01.2026 | 103,95 | 110,20 | 103,55 | 107,35 | 3,25% | 10.080,00 |
| 12.01.2026 | 102,40 | 105,50 | 99,85 | 103,98 | 1,00% | 11.865,00 |
| 09.01.2026 | 100,73 | 104,35 | 99,06 | 102,95 | 2,29% | 5.768,00 |
| 08.01.2026 | 105,50 | 105,83 | 96,73 | 100,65 | -3,45% | 3.575,00 |
| 07.01.2026 | 104,60 | 106,73 | 102,00 | 104,25 | -0,19% | - |