48,950€
0,70%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 36,98 | 37,75 | 36,41 | 37,45 | 1,77% | - |
| 04.09.2024 | 37,24 | 38,03 | 36,39 | 36,80 | -3,82% | - |
| 03.09.2024 | 39,95 | 40,00 | 38,14 | 38,26 | -3,53% | - |
| 02.09.2024 | 39,59 | 39,92 | 39,43 | 39,66 | -0,45% | - |
| 30.08.2024 | 39,38 | 40,23 | 39,37 | 39,84 | 2,96% | - |
| 29.08.2024 | 38,80 | 38,80 | 38,69 | 38,69 | 0,78% | 101,00 |
| 28.08.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 1,86% | 30,00 |
| 27.08.2024 | 37,27 | 37,69 | 37,27 | 37,69 | 0,83% | 162,00 |
| 26.08.2024 | 37,38 | 37,38 | 37,38 | 37,38 | 0,93% | 64,00 |
| 23.08.2024 | 36,34 | 37,28 | 36,34 | 37,04 | 0,47% | - |
| 22.08.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 0,19% | 44,00 |
| 21.08.2024 | 36,79 | 36,79 | 36,79 | 36,79 | 1,34% | 4,00 |
| 20.08.2024 | 36,48 | 36,68 | 35,71 | 36,31 | -0,43% | - |
| 19.08.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 0,40% | 17,00 |
| 16.08.2024 | 36,66 | 37,03 | 36,18 | 36,32 | -0,43% | - |
| 15.08.2024 | 36,45 | 36,47 | 36,45 | 36,47 | 3,56% | 106,00 |
| 14.08.2024 | 35,22 | 35,74 | 34,50 | 35,22 | 0,33% | - |
| 13.08.2024 | 35,50 | 35,50 | 35,10 | 35,10 | 0,95% | 155,00 |
| 12.08.2024 | 34,71 | 34,95 | 33,50 | 34,77 | -0,76% | - |
| 09.08.2024 | 34,99 | 35,12 | 33,96 | 35,04 | 4,43% | - |
| 08.08.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -2,44% | 1,00 |
| 07.08.2024 | 34,39 | 34,39 | 34,39 | 34,39 | 0,79% | 1,00 |
| 06.08.2024 | 33,57 | 34,12 | 33,57 | 34,12 | 5,34% | 22,00 |
| 05.08.2024 | 33,85 | 33,85 | 31,90 | 32,39 | -5,46% | 126,00 |