54,070€
2,02%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 53,02 | 53,02 | 53,02 | 53,02 | 0,04% | 60,00 |
| 03.09.2025 | 52,88 | 54,22 | 52,88 | 53,00 | 5,08% | 973,00 |
| 02.09.2025 | 50,44 | 50,44 | 50,44 | 50,44 | 0,38% | 38,00 |
| 01.09.2025 | 49,54 | 50,26 | 49,54 | 50,25 | 0,68% | - |
| 29.08.2025 | 51,68 | 51,68 | 49,91 | 49,91 | -5,08% | 404,00 |
| 28.08.2025 | 52,58 | 52,58 | 52,58 | 52,58 | 2,10% | 20,00 |
| 27.08.2025 | 51,78 | 52,00 | 51,50 | 51,50 | 1,26% | 48,00 |
| 26.08.2025 | 49,25 | 50,86 | 49,25 | 50,86 | 3,54% | 434,00 |
| 25.08.2025 | 46,58 | 49,12 | 46,58 | 49,12 | 6,23% | 332,00 |
| 22.08.2025 | 43,41 | 46,38 | 43,41 | 46,24 | 7,15% | 432,00 |
| 21.08.2025 | 42,72 | 43,54 | 41,51 | 43,16 | 0,48% | - |
| 20.08.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -2,21% | 35,00 |
| 19.08.2025 | 42,12 | 44,95 | 41,69 | 43,92 | 8,23% | - |
| 18.08.2025 | 40,01 | 41,27 | 39,54 | 40,58 | 2,71% | - |
| 15.08.2025 | 39,51 | 39,51 | 39,51 | 39,51 | -0,44% | 32,00 |
| 14.08.2025 | 40,12 | 40,62 | 39,47 | 39,69 | 0,37% | - |
| 13.08.2025 | 39,54 | 39,54 | 39,54 | 39,54 | -1,41% | 20,00 |
| 12.08.2025 | 39,97 | 40,45 | 39,55 | 40,11 | -0,11% | - |
| 11.08.2025 | 41,23 | 41,23 | 40,15 | 40,15 | -4,61% | 21,00 |
| 08.08.2025 | 41,97 | 42,33 | 41,43 | 42,09 | 0,98% | - |
| 07.08.2025 | 41,65 | 41,68 | 41,65 | 41,68 | -0,12% | 122,00 |
| 06.08.2025 | 43,21 | 43,21 | 41,73 | 41,73 | -3,95% | 25,00 |
| 05.08.2025 | 43,13 | 44,67 | 43,00 | 43,45 | 0,87% | - |
| 04.08.2025 | 39,78 | 43,07 | 39,78 | 43,07 | 13,13% | 1.200,00 |
| 01.08.2025 | 38,52 | 38,52 | 37,97 | 38,07 | -6,84% | 557,00 |
| 31.07.2025 | 40,84 | 41,47 | 40,10 | 40,87 | -0,78% | - |
| 30.07.2025 | 41,39 | 41,98 | 40,93 | 41,19 | -1,13% | - |
| 29.07.2025 | 41,59 | 42,40 | 41,24 | 41,66 | 0,76% | - |
| 28.07.2025 | 40,30 | 41,34 | 40,30 | 41,34 | 3,35% | 599,00 |
| 25.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,30% | 50,00 |
| 24.07.2025 | 39,96 | 40,12 | 39,96 | 40,12 | -2,94% | 130,00 |
| 23.07.2025 | 41,72 | 42,47 | 41,09 | 41,34 | -0,66% | - |
| 22.07.2025 | 41,61 | 41,61 | 41,61 | 41,61 | -3,88% | 25,00 |
| 21.07.2025 | 41,81 | 43,29 | 41,81 | 43,29 | 1,31% | 268,00 |
| 18.07.2025 | 42,73 | 42,73 | 42,73 | 42,73 | 3,71% | 100,00 |
| 17.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 7,07% | 100,00 |
| 16.07.2025 | 38,69 | 39,35 | 38,48 | 38,48 | -0,74% | - |
| 15.07.2025 | 38,32 | 39,26 | 38,26 | 38,77 | -0,24% | - |
| 14.07.2025 | 38,04 | 39,20 | 37,42 | 38,86 | 0,92% | - |
| 11.07.2025 | 38,26 | 38,94 | 37,96 | 38,51 | -0,22% | - |
| 10.07.2025 | 38,58 | 38,59 | 38,58 | 38,59 | 0,73% | 109,00 |
| 09.07.2025 | 38,30 | 38,31 | 38,30 | 38,31 | -3,33% | 112,00 |
| 08.07.2025 | 39,63 | 39,63 | 39,63 | 39,63 | 3,12% | 26,00 |
| 07.07.2025 | 39,45 | 39,74 | 38,38 | 38,43 | -1,63% | 326,00 |
| 04.07.2025 | 39,11 | 39,41 | 39,06 | 39,07 | -0,24% | - |
| 03.07.2025 | 39,31 | 39,31 | 39,16 | 39,16 | 5,87% | 398,00 |
| 02.07.2025 | 36,14 | 37,12 | 35,50 | 36,99 | 0,05% | - |
| 01.07.2025 | 36,97 | 36,97 | 36,97 | 36,97 | 0,69% | 239,00 |
| 30.06.2025 | 37,22 | 37,97 | 36,71 | 36,72 | -2,15% | - |
| 27.06.2025 | 37,51 | 37,52 | 37,51 | 37,52 | 2,37% | 700,00 |
| 26.06.2025 | 36,69 | 37,14 | 36,65 | 36,65 | -0,84% | - |
| 25.06.2025 | 36,96 | 36,96 | 36,96 | 36,96 | 1,15% | 3,00 |
| 24.06.2025 | 34,98 | 36,54 | 34,98 | 36,54 | 5,00% | 561,00 |
| 23.06.2025 | 34,41 | 34,80 | 34,41 | 34,80 | 1,67% | 82,00 |
| 20.06.2025 | 34,52 | 35,56 | 34,15 | 34,23 | -1,18% | - |
| 19.06.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 0,96% | 10,00 |
| 18.06.2025 | 34,31 | 34,31 | 34,31 | 34,31 | 0,82% | 20,00 |
| 17.06.2025 | 34,03 | 34,03 | 34,03 | 34,03 | -1,00% | 207,00 |
| 16.06.2025 | 33,00 | 34,84 | 33,00 | 34,38 | 1,55% | - |
| 13.06.2025 | 33,81 | 33,85 | 33,81 | 33,85 | -2,95% | 106,00 |
| 12.06.2025 | 35,75 | 35,78 | 33,97 | 34,88 | -3,77% | - |
| 11.06.2025 | 35,93 | 36,82 | 35,52 | 36,25 | -0,45% | - |
| 10.06.2025 | 36,10 | 36,60 | 36,10 | 36,41 | 3,00% | 134,00 |
| 09.06.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -1,70% | 1,00 |
| 06.06.2025 | 35,90 | 36,77 | 35,76 | 35,96 | -2,22% | - |
| 05.06.2025 | 36,88 | 37,74 | 36,19 | 36,78 | 1,14% | - |
| 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% | - |