36,020€
-0,94%
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 | 36,19 | 36,72 | 0,98% | - |
| 04.06.2025 | 35,44 | 36,37 | 35,44 | 36,36 | 1,66% | 13,00 |
| 03.06.2025 | 35,40 | 35,94 | 34,61 | 35,77 | 2,74% | - |
| 02.06.2025 | 34,94 | 34,94 | 34,80 | 34,81 | -1,18% | 290,00 |
| 30.05.2025 | 36,32 | 36,46 | 34,67 | 35,23 | -2,59% | - |
| 29.05.2025 | 37,72 | 38,35 | 35,98 | 36,16 | -1,86% | - |
| 28.05.2025 | 36,71 | 37,21 | 35,83 | 36,85 | 0,42% | - |
| 27.05.2025 | 36,12 | 36,69 | 36,12 | 36,69 | 2,87% | 437,00 |
| 26.05.2025 | 35,62 | 36,07 | 35,58 | 35,67 | 0,27% | - |
| 23.05.2025 | 36,23 | 36,27 | 35,06 | 35,57 | -1,89% | - |
| 22.05.2025 | 36,20 | 36,59 | 35,58 | 36,26 | -0,53% | - |
| 21.05.2025 | 35,87 | 36,62 | 35,33 | 36,45 | 0,16% | - |
| 20.05.2025 | 36,48 | 37,34 | 36,12 | 36,39 | 0,72% | - |
| 19.05.2025 | 36,13 | 36,13 | 36,13 | 36,13 | -2,61% | 80,00 |
| 16.05.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,56% | 212,00 |
| 15.05.2025 | 37,31 | 37,31 | 37,31 | 37,31 | 0,84% | 73,00 |
| 14.05.2025 | 35,57 | 37,00 | 35,03 | 37,00 | 2,27% | 95,00 |
| 13.05.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 3,34% | 153,00 |
| 12.05.2025 | 34,53 | 35,01 | 34,53 | 35,01 | 4,76% | 942,00 |
| 09.05.2025 | 32,81 | 34,79 | 32,78 | 33,42 | -0,48% | - |
| 08.05.2025 | 31,93 | 33,58 | 31,93 | 33,58 | 5,43% | 25,00 |
| 07.05.2025 | 31,87 | 31,87 | 31,85 | 31,85 | 0,38% | 49,00 |
| 06.05.2025 | 32,00 | 32,57 | 31,27 | 31,73 | -2,58% | - |
| 05.05.2025 | 32,84 | 32,84 | 32,29 | 32,57 | 0,93% | 627,00 |
| 02.05.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 3,02% | 4,00 |
| 30.04.2025 | 31,87 | 32,09 | 30,55 | 31,33 | -2,25% | - |
| 29.04.2025 | 32,34 | 32,97 | 31,71 | 32,05 | -2,57% | - |
| 28.04.2025 | 32,93 | 32,93 | 32,89 | 32,89 | 1,81% | 75,00 |
| 25.04.2025 | 32,51 | 32,80 | 31,91 | 32,31 | 2,39% | - |
| 24.04.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -1,38% | 71,00 |
| 23.04.2025 | 31,52 | 32,72 | 31,10 | 31,99 | 3,66% | - |
| 22.04.2025 | 31,10 | 31,10 | 30,50 | 30,86 | 0,36% | 1.068,00 |
| 17.04.2025 | 30,42 | 31,12 | 29,59 | 30,75 | 2,84% | - |
| 16.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -3,53% | 125,00 |
| 15.04.2025 | 30,49 | 31,15 | 30,03 | 31,00 | 3,32% | - |
| 14.04.2025 | 31,00 | 31,60 | 30,00 | 30,00 | 2,60% | 1.174,00 |
| 11.04.2025 | 29,56 | 29,56 | 29,24 | 29,24 | -0,07% | 34,00 |
| 10.04.2025 | 32,15 | 32,21 | 29,26 | 29,26 | -9,30% | - |
| 09.04.2025 | 28,44 | 32,26 | 28,44 | 32,26 | 9,63% | 58,00 |
| 08.04.2025 | 29,33 | 30,28 | 28,91 | 29,43 | 0,81% | - |
| 07.04.2025 | 25,84 | 29,19 | 25,84 | 29,19 | 4,03% | 234,00 |
| 04.04.2025 | 28,24 | 28,24 | 28,06 | 28,06 | -3,24% | 225,00 |
| 03.04.2025 | 29,35 | 29,35 | 29,00 | 29,00 | -13,72% | 370,00 |
| 02.04.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -0,24% | 1,00 |
| 01.04.2025 | 33,11 | 33,69 | 33,11 | 33,69 | 3,12% | 16,00 |
| 31.03.2025 | 32,49 | 32,67 | 32,49 | 32,67 | 0,93% | 51,00 |
| 28.03.2025 | 33,64 | 33,64 | 31,79 | 32,37 | -6,55% | 181,00 |
| 27.03.2025 | 35,00 | 35,00 | 34,64 | 34,64 | -1,73% | 150,00 |
| 26.03.2025 | 35,97 | 36,64 | 34,92 | 35,25 | -2,14% | - |
| 25.03.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -0,72% | 65,00 |
| 24.03.2025 | 36,67 | 36,67 | 36,28 | 36,28 | 2,40% | 144,00 |
| 21.03.2025 | 35,55 | 35,72 | 34,92 | 35,43 | -1,01% | - |
| 20.03.2025 | 35,79 | 35,79 | 35,79 | 35,79 | 0,08% | 28,00 |
| 19.03.2025 | 34,88 | 35,76 | 34,88 | 35,76 | 1,42% | 105,00 |
| 18.03.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -1,45% | 100,00 |
| 17.03.2025 | 35,82 | 35,82 | 35,78 | 35,78 | -0,62% | 328,00 |
| 14.03.2025 | 34,88 | 36,13 | 34,47 | 36,01 | 2,87% | - |
| 13.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,30% | 30,00 |
| 12.03.2025 | 33,66 | 35,33 | 32,79 | 35,11 | 5,55% | - |
| 11.03.2025 | 33,21 | 33,26 | 33,21 | 33,26 | 1,31% | 93,00 |
| 10.03.2025 | 35,69 | 35,69 | 32,83 | 32,83 | -10,84% | 149,00 |
| 07.03.2025 | 36,23 | 36,82 | 36,23 | 36,82 | -0,54% | 37,00 |
| 06.03.2025 | 37,98 | 37,98 | 37,02 | 37,02 | -2,27% | 38,00 |
| 05.03.2025 | 39,00 | 39,77 | 37,88 | 37,88 | -3,29% | - |
| 04.03.2025 | 38,41 | 39,17 | 38,41 | 39,17 | -1,95% | 545,00 |
| 03.03.2025 | 40,63 | 41,04 | 39,95 | 39,95 | -0,08% | 549,00 |
| 28.02.2025 | 40,56 | 40,56 | 39,98 | 39,98 | -5,37% | 550,00 |
| 27.02.2025 | 42,25 | 42,25 | 42,25 | 42,25 | 3,00% | 170,00 |
| 26.02.2025 | 41,29 | 41,29 | 41,02 | 41,02 | 0,37% | 70,00 |
| 25.02.2025 | 42,32 | 42,52 | 40,87 | 40,87 | -4,20% | 478,00 |
| 24.02.2025 | 43,14 | 43,14 | 42,66 | 42,66 | -3,46% | 137,00 |
| 21.02.2025 | 44,19 | 44,19 | 44,19 | 44,19 | -0,41% | 50,00 |
| 20.02.2025 | 44,22 | 44,37 | 44,22 | 44,37 | -3,44% | 258,00 |
| 19.02.2025 | 45,96 | 45,96 | 45,95 | 45,95 | 0,92% | 169,00 |
| 18.02.2025 | 45,53 | 45,53 | 45,53 | 45,53 | 0,64% | 20,00 |
| 17.02.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -0,68% | 66,00 |
| 14.02.2025 | 46,11 | 46,41 | 44,88 | 45,55 | -0,02% | - |
| 13.02.2025 | 43,82 | 45,56 | 43,82 | 45,56 | 2,57% | 11,00 |
| 12.02.2025 | 44,43 | 44,43 | 43,67 | 44,42 | -0,60% | 139,00 |
| 11.02.2025 | 45,99 | 45,99 | 44,53 | 44,69 | -3,14% | 72,00 |
| 10.02.2025 | 47,82 | 48,14 | 44,11 | 46,14 | -4,19% | 1.208,00 |
| 07.02.2025 | 48,04 | 48,16 | 47,89 | 48,16 | -0,05% | 199,00 |
| 06.02.2025 | 48,44 | 49,57 | 47,88 | 48,19 | -1,48% | - |
| 05.02.2025 | 48,91 | 48,91 | 48,91 | 48,91 | 2,97% | 65,00 |
| 04.02.2025 | 47,46 | 47,50 | 47,46 | 47,50 | 1,21% | 9,00 |
| 03.02.2025 | 46,89 | 46,93 | 46,24 | 46,93 | 0,15% | 377,00 |
| 31.01.2025 | 47,41 | 47,79 | 46,86 | 46,86 | 4,11% | 1.303,00 |
| 30.01.2025 | 44,81 | 45,95 | 44,26 | 45,01 | 0,20% | - |
| 29.01.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 0,04% | 16,00 |
| 28.01.2025 | 43,80 | 44,90 | 43,80 | 44,90 | 5,23% | 75,00 |
| 27.01.2025 | 47,48 | 47,48 | 42,67 | 42,67 | -18,41% | 365,00 |
| 24.01.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 2,21% | 5,00 |
| 23.01.2025 | 52,07 | 52,95 | 50,40 | 51,17 | -0,41% | - |
| 22.01.2025 | 51,38 | 51,38 | 51,38 | 51,38 | -0,14% | 30,00 |
| 21.01.2025 | 51,32 | 51,98 | 50,74 | 51,45 | 0,25% | - |
| 20.01.2025 | 51,06 | 51,41 | 50,45 | 51,32 | 0,43% | - |
| 17.01.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -1,29% | 29,00 |
| 16.01.2025 | 49,54 | 52,01 | 48,56 | 51,77 | 3,05% | - |
| 15.01.2025 | 50,24 | 50,24 | 50,24 | 50,24 | 1,41% | 4,00 |
| 14.01.2025 | 49,40 | 51,03 | 48,71 | 49,54 | 1,00% | - |