34,520€
-1,37%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 34,88 | 35,02 | 34,47 | 34,52 | -1,39% | - |
| 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% | - |
| 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 |