45,190€
0,60%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 50,10 | 50,57 | 48,78 | 49,05 | -1,07% | - |
| 10.01.2025 | 49,76 | 50,52 | 48,98 | 49,58 | -0,95% | - |
| 09.01.2025 | 50,10 | 50,13 | 49,20 | 50,06 | 0,19% | - |
| 08.01.2025 | 49,90 | 49,96 | 49,90 | 49,96 | -0,24% | 2,00 |
| 07.01.2025 | 50,08 | 50,08 | 50,08 | 50,08 | 0,16% | 1,00 |
| 06.01.2025 | 50,52 | 50,52 | 50,00 | 50,00 | -0,79% | 107,00 |
| 03.01.2025 | 49,96 | 50,40 | 49,96 | 50,40 | 0,72% | 3,00 |
| 02.01.2025 | 49,63 | 50,52 | 49,63 | 50,04 | 0,36% | 133,00 |
| 30.12.2024 | 50,16 | 50,50 | 49,86 | 49,86 | -0,02% | 175,00 |
| 27.12.2024 | 50,98 | 50,98 | 49,37 | 49,87 | 2,68% | 302,00 |
| 23.12.2024 | 49,19 | 49,23 | 48,57 | 48,57 | 1,19% | 137,00 |
| 20.12.2024 | 48,28 | 48,28 | 48,00 | 48,00 | -1,25% | 88,00 |
| 19.12.2024 | 49,37 | 50,11 | 47,85 | 48,61 | -2,21% | - |
| 18.12.2024 | 51,10 | 51,52 | 49,71 | 49,71 | -0,01% | 525,00 |
| 17.12.2024 | 49,58 | 50,73 | 48,67 | 49,72 | -0,31% | - |
| 16.12.2024 | 49,48 | 49,87 | 49,48 | 49,87 | 3,49% | 162,00 |
| 13.12.2024 | 48,19 | 48,19 | 48,19 | 48,19 | 1,62% | 83,00 |
| 12.12.2024 | 46,50 | 47,85 | 45,97 | 47,42 | 0,04% | - |
| 11.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,50% | 235,00 |
| 10.12.2024 | 46,08 | 47,11 | 45,84 | 46,70 | 0,76% | - |
| 09.12.2024 | 47,44 | 47,44 | 46,35 | 46,35 | -1,90% | 163,00 |
| 06.12.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -0,06% | 5,00 |
| 05.12.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 0,51% | 1,00 |
| 04.12.2024 | 47,00 | 47,15 | 47,00 | 47,04 | 1,60% | 870,00 |
| 03.12.2024 | 45,33 | 46,30 | 45,33 | 46,30 | 2,55% | 36,00 |
| 02.12.2024 | 45,12 | 45,15 | 45,12 | 45,15 | 1,42% | 12,00 |
| 29.11.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,47% | 35,00 |
| 28.11.2024 | 44,72 | 44,74 | 44,72 | 44,73 | -0,04% | 236,00 |
| 27.11.2024 | 46,05 | 46,05 | 44,75 | 44,75 | -2,76% | 666,00 |
| 26.11.2024 | 46,02 | 46,02 | 46,02 | 46,02 | 0,77% | 390,00 |
| 25.11.2024 | 45,67 | 45,67 | 45,67 | 45,67 | -0,15% | 20,00 |
| 22.11.2024 | 46,00 | 46,00 | 45,74 | 45,74 | 1,26% | 160,00 |
| 21.11.2024 | 44,30 | 45,26 | 42,65 | 45,17 | 3,23% | - |
| 20.11.2024 | 44,34 | 45,25 | 43,50 | 43,76 | 1,99% | - |
| 19.11.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -1,13% | 424,00 |
| 18.11.2024 | 43,39 | 43,39 | 43,39 | 43,39 | -1,03% | 300,00 |
| 15.11.2024 | 43,27 | 43,92 | 43,27 | 43,84 | -1,81% | 280,00 |
| 14.11.2024 | 44,65 | 44,65 | 44,65 | 44,65 | -3,75% | 10,00 |
| 13.11.2024 | 41,63 | 47,16 | 41,51 | 46,39 | 10,93% | 2.230,00 |
| 12.11.2024 | 44,02 | 44,02 | 41,82 | 41,82 | -3,26% | 302,00 |
| 11.11.2024 | 43,23 | 43,23 | 43,23 | 43,23 | 2,28% | 57,00 |
| 08.11.2024 | 40,31 | 42,30 | 40,03 | 42,27 | 5,06% | - |
| 07.11.2024 | 40,61 | 40,61 | 40,23 | 40,23 | 1,34% | 201,00 |
| 06.11.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 4,53% | 1,00 |
| 05.11.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -0,78% | 116,00 |
| 04.11.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -2,10% | 1,00 |
| 01.11.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,41% | 3,00 |
| 31.10.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -5,26% | 100,00 |
| 30.10.2024 | 41,12 | 41,12 | 41,10 | 41,10 | -1,27% | 115,00 |
| 29.10.2024 | 41,77 | 42,60 | 41,29 | 41,63 | 0,02% | - |
| 28.10.2024 | 42,25 | 42,25 | 41,62 | 41,62 | -0,19% | 349,00 |
| 25.10.2024 | 41,10 | 41,70 | 41,10 | 41,70 | 0,70% | 126,00 |
| 24.10.2024 | 41,41 | 41,41 | 41,41 | 41,41 | 2,12% | 107,00 |
| 23.10.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -3,82% | 100,00 |
| 22.10.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 1,84% | 354,00 |
| 21.10.2024 | 41,49 | 41,49 | 41,40 | 41,40 | 3,00% | 500,00 |
| 18.10.2024 | 40,37 | 40,90 | 39,96 | 40,20 | -2,04% | - |
| 17.10.2024 | 41,03 | 41,03 | 41,03 | 41,03 | 1,12% | 99,00 |
| 16.10.2024 | 40,84 | 41,11 | 40,51 | 40,58 | -1,84% | - |
| 15.10.2024 | 42,31 | 43,45 | 41,32 | 41,34 | -2,42% | - |
| 14.10.2024 | 42,12 | 42,36 | 42,12 | 42,36 | 0,86% | 145,00 |
| 11.10.2024 | 41,38 | 42,00 | 41,38 | 42,00 | 1,87% | 280,00 |
| 10.10.2024 | 41,52 | 41,52 | 41,23 | 41,23 | 0,19% | 210,00 |
| 09.10.2024 | 40,66 | 41,15 | 40,47 | 41,15 | 0,78% | 412,00 |
| 08.10.2024 | 40,40 | 40,83 | 40,40 | 40,83 | 0,89% | 41,00 |
| 07.10.2024 | 40,47 | 40,47 | 40,47 | 40,47 | 1,31% | 1,00 |
| 04.10.2024 | 40,18 | 41,10 | 39,60 | 39,95 | -0,98% | - |
| 03.10.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 2,70% | 50,00 |
| 02.10.2024 | 38,62 | 39,28 | 38,62 | 39,28 | 1,42% | 61,00 |
| 01.10.2024 | 39,96 | 39,96 | 38,73 | 38,73 | -1,95% | 303,00 |
| 30.09.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,13% | 25,00 |
| 27.09.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 0,28% | 10,00 |
| 26.09.2024 | 39,26 | 39,34 | 39,26 | 39,34 | 3,12% | 37,00 |
| 25.09.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -0,26% | 160,00 |
| 24.09.2024 | 38,50 | 38,74 | 38,20 | 38,25 | -0,39% | 643,00 |
| 23.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 3,28% | 150,00 |
| 20.09.2024 | 37,23 | 37,33 | 36,88 | 37,18 | 0,11% | - |
| 19.09.2024 | 36,64 | 37,42 | 36,24 | 37,14 | 0,90% | - |
| 18.09.2024 | 36,81 | 36,81 | 36,81 | 36,81 | -0,51% | 50,00 |
| 17.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,80% | 160,00 |
| 16.09.2024 | 38,79 | 38,79 | 37,30 | 37,30 | -2,84% | 526,00 |
| 13.09.2024 | 37,88 | 38,48 | 37,76 | 38,39 | 0,67% | - |
| 12.09.2024 | 38,53 | 39,51 | 37,64 | 38,14 | 1,90% | - |
| 11.09.2024 | 36,86 | 37,75 | 35,99 | 37,43 | 0,69% | - |
| 10.09.2024 | 36,98 | 37,17 | 36,98 | 37,17 | 0,41% | 33,00 |
| 09.09.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -3,04% | 1,00 |
| 06.09.2024 | 37,60 | 38,18 | 37,60 | 38,18 | 1,96% | 257,00 |