48,530$
-0,84%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 50,20 | 50,93 | 48,46 | 48,54 | -0,82% | 744.398,00 |
| 17.07.2025 | 46,10 | 50,48 | 46,10 | 48,94 | 7,23% | 1.581.364,00 |
| 16.07.2025 | 45,41 | 45,78 | 44,45 | 45,64 | 0,53% | 500.471,00 |
| 15.07.2025 | 45,65 | 46,05 | 44,54 | 45,40 | 1,57% | 819.501,00 |
| 14.07.2025 | 44,96 | 45,85 | 44,44 | 44,70 | -1,30% | 652.630,00 |
| 11.07.2025 | 44,38 | 45,42 | 44,24 | 45,29 | 0,98% | 401.137,00 |
| 10.07.2025 | 45,59 | 45,96 | 44,71 | 44,85 | -0,33% | 394.130,00 |
| 09.07.2025 | 44,85 | 45,45 | 44,41 | 45,00 | 1,03% | 712.204,00 |
| 08.07.2025 | 45,07 | 46,40 | 44,48 | 44,54 | -1,29% | 1.178.509,00 |
| 07.07.2025 | 47,07 | 47,18 | 44,53 | 45,12 | -2,76% | 795.280,00 |
| 03.07.2025 | 44,49 | 46,63 | 44,21 | 46,40 | 6,25% | 987.112,00 |
| 02.07.2025 | 42,55 | 44,39 | 42,25 | 43,67 | 3,17% | 1.132.993,00 |
| 01.07.2025 | 43,36 | 43,49 | 42,08 | 42,33 | -2,35% | 647.172,00 |
| 30.06.2025 | 44,07 | 44,08 | 43,02 | 43,35 | -0,18% | 455.107,00 |
| 27.06.2025 | 43,74 | 44,29 | 43,06 | 43,43 | -0,84% | 651.353,00 |
| 26.06.2025 | 43,10 | 44,00 | 42,78 | 43,80 | 2,24% | 1.130.560,00 |
| 25.06.2025 | 43,42 | 43,63 | 42,75 | 42,84 | 0,45% | 699.954,00 |
| 24.06.2025 | 41,04 | 43,12 | 41,03 | 42,65 | 6,33% | 974.826,00 |
| 23.06.2025 | 39,05 | 40,40 | 38,90 | 40,11 | 1,60% | 674.364,00 |
| 20.06.2025 | 40,50 | 40,57 | 39,15 | 39,48 | -1,00% | 583.748,00 |
| 18.06.2025 | 39,45 | 40,15 | 39,26 | 39,88 | 2,36% | 508.817,00 |
| 17.06.2025 | 40,25 | 40,39 | 38,67 | 38,96 | -3,54% | 934.156,00 |
| 16.06.2025 | 39,01 | 40,40 | 38,42 | 40,39 | 6,04% | 674.150,00 |
| 13.06.2025 | 39,49 | 39,66 | 37,48 | 38,09 | -5,30% | 1.195.542,00 |
| 12.06.2025 | 40,29 | 40,68 | 40,14 | 40,22 | -2,57% | 400.818,00 |
| 11.06.2025 | 41,71 | 41,78 | 41,04 | 41,28 | 0,44% | 413.267,00 |
| 10.06.2025 | 41,64 | 41,73 | 40,61 | 41,10 | -0,87% | 527.725,00 |
| 09.06.2025 | 40,38 | 41,86 | 40,38 | 41,46 | 3,19% | 299.219,00 |
| 06.06.2025 | 41,50 | 41,50 | 39,84 | 40,18 | -2,45% | 704.223,00 |
| 05.06.2025 | 42,56 | 42,84 | 41,09 | 41,19 | -2,16% | 283.192,00 |
| 04.06.2025 | 40,90 | 42,16 | 40,85 | 42,10 | 3,90% | 409.833,00 |
| 03.06.2025 | 40,27 | 40,79 | 40,09 | 40,52 | 0,62% | 249.496,00 |
| 02.06.2025 | 39,27 | 40,33 | 39,27 | 40,27 | 2,10% | 290.552,00 |
| 30.05.2025 | 40,10 | 40,10 | 39,02 | 39,44 | -2,59% | 203.826,00 |
| 29.05.2025 | 42,40 | 42,40 | 40,40 | 40,49 | -2,41% | 489.871,00 |
| 28.05.2025 | 41,80 | 41,94 | 41,42 | 41,49 | -0,19% | 271.272,00 |
| 27.05.2025 | 41,23 | 42,26 | 40,89 | 41,57 | 2,31% | 433.888,00 |
| 23.05.2025 | 40,00 | 40,81 | 39,82 | 40,63 | -0,32% | 273.861,00 |
| 22.05.2025 | 40,83 | 41,19 | 40,66 | 40,76 | -0,54% | 223.420,00 |
| 21.05.2025 | 40,85 | 41,82 | 40,70 | 40,98 | -0,51% | 446.797,00 |
| 20.05.2025 | 41,01 | 41,29 | 40,65 | 41,19 | 0,10% | 564.062,00 |
| 19.05.2025 | 40,46 | 41,33 | 40,24 | 41,15 | 0,10% | 568.579,00 |
| 16.05.2025 | 42,10 | 42,24 | 40,94 | 41,11 | -2,26% | 534.151,00 |
| 15.05.2025 | 41,57 | 42,48 | 41,38 | 42,06 | -0,19% | 765.179,00 |
| 14.05.2025 | 39,24 | 42,98 | 38,65 | 42,14 | 5,11% | 1.811.534,00 |
| 13.05.2025 | 39,44 | 40,42 | 39,44 | 40,09 | 1,14% | 834.216,00 |
| 12.05.2025 | 39,18 | 40,44 | 38,96 | 39,64 | 5,71% | 581.436,00 |
| 09.05.2025 | 37,65 | 38,45 | 37,33 | 37,50 | 0,03% | 302.342,00 |
| 08.05.2025 | 36,63 | 37,86 | 36,42 | 37,49 | 4,17% | 438.720,00 |
| 07.05.2025 | 35,81 | 36,15 | 35,43 | 35,99 | 0,36% | 364.982,00 |
| 06.05.2025 | 35,98 | 36,26 | 35,44 | 35,86 | -1,83% | 572.483,00 |
| 05.05.2025 | 36,67 | 36,98 | 36,40 | 36,53 | -2,04% | 479.124,00 |
| 02.05.2025 | 37,18 | 37,65 | 36,87 | 37,29 | 2,39% | 266.780,00 |
| 01.05.2025 | 36,36 | 37,29 | 36,30 | 36,42 | 1,90% | 343.605,00 |
| 30.04.2025 | 34,91 | 35,96 | 34,73 | 35,74 | -1,22% | 289.310,00 |
| 29.04.2025 | 36,58 | 36,81 | 36,13 | 36,18 | -1,74% | 329.224,00 |
| 28.04.2025 | 37,24 | 37,52 | 36,38 | 36,82 | -1,68% | 324.358,00 |
| 25.04.2025 | 36,47 | 37,45 | 36,21 | 37,45 | 1,77% | 312.191,00 |
| 24.04.2025 | 36,45 | 37,05 | 36,36 | 36,80 | 2,65% | 332.663,00 |
| 23.04.2025 | 36,60 | 37,12 | 35,42 | 35,85 | 1,30% | 571.930,00 |
| 22.04.2025 | 35,50 | 35,89 | 34,77 | 35,39 | 0,31% | 617.636,00 |
| 21.04.2025 | 34,71 | 35,42 | 34,47 | 35,28 | -0,54% | 640.765,00 |
| 17.04.2025 | 34,44 | 35,83 | 34,39 | 35,47 | 4,26% | 889.694,00 |
| 16.04.2025 | 33,78 | 34,51 | 33,42 | 34,02 | -2,91% | 711.873,00 |
| 15.04.2025 | 34,59 | 35,28 | 34,41 | 35,04 | 2,04% | 364.295,00 |
| 14.04.2025 | 34,60 | 34,82 | 33,20 | 34,34 | 1,24% | 588.290,00 |
| 11.04.2025 | 33,65 | 34,09 | 32,63 | 33,92 | 0,69% | 483.983,00 |
| 10.04.2025 | 34,51 | 34,60 | 31,62 | 33,69 | -4,49% | 826.921,00 |
| 09.04.2025 | 31,01 | 36,25 | 31,00 | 35,27 | 14,22% | 1.221.578,00 |
| 08.04.2025 | 32,88 | 33,25 | 30,02 | 30,88 | -3,02% | 761.314,00 |
| 07.04.2025 | 30,63 | 34,37 | 30,11 | 31,84 | 7,39% | 1.915.249,00 |
| 04.04.2025 | 30,70 | 31,00 | 28,64 | 29,65 | -6,17% | 1.605.000,00 |
| 03.04.2025 | 35,36 | 35,47 | 31,56 | 31,60 | -15,37% | 1.031.672,00 |
| 02.04.2025 | 35,94 | 37,78 | 35,93 | 37,34 | 2,39% | 279.570,00 |
| 01.04.2025 | 35,55 | 36,85 | 35,27 | 36,47 | 2,33% | 416.658,00 |
| 31.03.2025 | 34,77 | 35,85 | 34,39 | 35,64 | 0,59% | 504.406,00 |
| 28.03.2025 | 36,66 | 36,66 | 34,47 | 35,43 | -3,54% | 786.823,00 |
| 27.03.2025 | 37,38 | 37,39 | 36,66 | 36,73 | -2,50% | 460.033,00 |
| 26.03.2025 | 38,65 | 38,67 | 37,62 | 37,67 | -3,09% | 258.491,00 |
| 25.03.2025 | 39,12 | 39,26 | 38,65 | 38,87 | -0,97% | 385.018,00 |
| 24.03.2025 | 38,62 | 39,57 | 38,54 | 39,25 | 2,61% | 464.057,00 |
| 21.03.2025 | 38,20 | 38,44 | 37,80 | 38,25 | -1,03% | 302.123,00 |
| 20.03.2025 | 38,27 | 39,10 | 38,19 | 38,65 | -0,46% | 364.298,00 |
| 19.03.2025 | 37,89 | 39,24 | 37,64 | 38,83 | 1,76% | 436.306,00 |
| 18.03.2025 | 38,67 | 38,67 | 38,03 | 38,16 | -2,25% | 236.729,00 |
| 17.03.2025 | 38,58 | 39,28 | 38,48 | 39,04 | 0,18% | 298.995,00 |
| 14.03.2025 | 38,03 | 39,38 | 38,01 | 38,97 | 4,17% | 442.532,00 |
| 13.03.2025 | 38,24 | 38,62 | 37,20 | 37,41 | -2,50% | 371.140,00 |
| 12.03.2025 | 37,42 | 38,68 | 37,42 | 38,37 | 4,12% | 827.845,00 |
| 11.03.2025 | 36,24 | 37,77 | 35,64 | 36,85 | 2,19% | 1.560.370,00 |
| 10.03.2025 | 38,51 | 38,51 | 35,41 | 36,06 | -8,24% | 1.590.322,00 |
| 07.03.2025 | 39,27 | 39,66 | 37,89 | 39,30 | 0,61% | 772.140,00 |
| 06.03.2025 | 40,51 | 41,09 | 39,05 | 39,06 | -5,74% | 712.529,00 |
| 05.03.2025 | 41,73 | 42,04 | 40,71 | 41,44 | 0,10% | 919.164,00 |
| 04.03.2025 | 41,13 | 42,39 | 40,17 | 41,40 | -0,38% | 701.535,00 |
| 03.03.2025 | 42,95 | 43,40 | 41,21 | 41,56 | -2,21% | 818.568,00 |
| 28.02.2025 | 41,97 | 43,23 | 41,23 | 42,50 | 0,56% | 636.594,00 |
| 27.02.2025 | 43,88 | 43,88 | 42,03 | 42,27 | -2,93% | 751.783,00 |
| 26.02.2025 | 43,31 | 43,75 | 43,06 | 43,54 | 1,19% | 415.811,00 |
| 25.02.2025 | 44,17 | 44,50 | 42,68 | 43,03 | -2,56% | 594.636,00 |