219,500€
-6,20%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 237,00 | 242,00 | 212,00 | 214,00 | -8,55% | 1.170,00 |
| 28.05.2026 | 234,00 | 246,00 | 231,00 | 234,00 | -2,09% | 1.199,00 |
| 27.05.2026 | 249,00 | 253,00 | 237,00 | 239,00 | -1,65% | 280,00 |
| 26.05.2026 | 244,00 | 253,00 | 237,00 | 243,00 | -0,82% | 1.660,00 |
| 25.05.2026 | 237,00 | 250,00 | 230,00 | 245,00 | 0,00% | 1.860,00 |
| 22.05.2026 | 244,00 | 246,00 | 240,00 | 245,00 | 2,08% | 1.139,00 |
| 21.05.2026 | 229,00 | 241,00 | 221,00 | 240,00 | 6,67% | 373,00 |
| 20.05.2026 | 216,00 | 230,00 | 216,00 | 225,00 | 3,69% | 441,00 |
| 19.05.2026 | 212,00 | 221,00 | 204,00 | 217,00 | 1,40% | 890,00 |
| 18.05.2026 | 235,00 | 242,00 | 206,00 | 214,00 | -9,32% | 7.368,00 |
| 15.05.2026 | 236,00 | 242,00 | 227,00 | 236,00 | 0,43% | 310,00 |
| 14.05.2026 | 236,00 | 240,00 | 226,00 | 235,00 | 4,44% | 613,00 |
| 13.05.2026 | 194,00 | 225,00 | 194,00 | 225,00 | 21,95% | 760,00 |
| 12.05.2026 | 194,00 | 194,00 | 184,00 | 184,50 | -3,40% | 209,00 |
| 11.05.2026 | 179,00 | 194,50 | 178,00 | 191,00 | 7,91% | 578,00 |
| 08.05.2026 | 178,50 | 183,00 | 176,50 | 177,00 | 0,57% | 105,00 |
| 07.05.2026 | 185,00 | 186,00 | 172,50 | 176,00 | -5,12% | 593,00 |
| 06.05.2026 | 195,50 | 202,00 | 185,50 | 185,50 | -4,38% | 327,00 |
| 05.05.2026 | 185,50 | 194,00 | 185,50 | 194,00 | 8,08% | 631,00 |
| 04.05.2026 | 186,00 | 189,00 | 177,50 | 179,50 | -4,27% | 275,00 |
| 30.04.2026 | 172,50 | 187,50 | 172,50 | 187,50 | 13,29% | 94,00 |
| 29.04.2026 | 168,50 | 168,50 | 164,50 | 165,50 | 0,30% | 219,00 |
| 28.04.2026 | 174,50 | 174,50 | 159,00 | 165,00 | -5,17% | 317,00 |
| 27.04.2026 | 171,50 | 180,00 | 166,50 | 174,00 | 3,26% | 358,00 |
| 24.04.2026 | 173,50 | 174,50 | 167,00 | 168,50 | 0,00% | 318,00 |
| 23.04.2026 | 174,50 | 179,50 | 167,00 | 168,50 | -3,16% | 493,00 |
| 22.04.2026 | 187,00 | 187,50 | 172,00 | 174,00 | -4,92% | 262,00 |
| 21.04.2026 | 194,50 | 194,50 | 183,00 | 183,00 | -4,69% | 148,00 |
| 20.04.2026 | 192,50 | 194,00 | 186,50 | 192,00 | 3,78% | 668,00 |
| 17.04.2026 | 182,75 | 189,25 | 182,00 | 185,00 | 2,64% | - |
| 16.04.2026 | 184,25 | 188,25 | 175,25 | 180,25 | -0,96% | - |
| 15.04.2026 | 181,25 | 185,75 | 177,75 | 182,00 | 2,39% | - |
| 14.04.2026 | 179,50 | 181,50 | 167,00 | 177,75 | 0,71% | - |
| 13.04.2026 | 171,75 | 178,50 | 170,50 | 176,50 | 1,44% | - |
| 10.04.2026 | 176,00 | 179,00 | 173,00 | 174,00 | 1,16% | 306,00 |
| 09.04.2026 | 175,50 | 179,00 | 170,50 | 172,00 | -0,86% | 402,00 |
| 08.04.2026 | 177,00 | 180,00 | 170,50 | 173,50 | 6,44% | 944,00 |
| 07.04.2026 | 166,50 | 167,50 | 161,00 | 163,00 | -4,87% | 738,00 |
| 02.04.2026 | 156,10 | 172,45 | 150,05 | 171,35 | 6,07% | 452,00 |
| 01.04.2026 | 159,00 | 161,75 | 153,15 | 161,55 | 6,49% | 312,00 |
| 31.03.2026 | 136,00 | 151,70 | 136,00 | 151,70 | 9,22% | 311,00 |
| 30.03.2026 | 150,70 | 151,55 | 134,15 | 138,90 | -7,21% | 2.170,00 |
| 27.03.2026 | 152,00 | 152,00 | 142,35 | 149,70 | -3,45% | 542,00 |
| 26.03.2026 | 161,25 | 161,70 | 149,85 | 155,05 | -6,88% | 261,00 |
| 25.03.2026 | 160,15 | 169,25 | 155,95 | 166,50 | 5,41% | 750,00 |
| 24.03.2026 | 154,00 | 157,95 | 148,50 | 157,95 | 5,69% | 354,00 |
| 23.03.2026 | 142,30 | 156,30 | 137,00 | 149,45 | 6,33% | 3.394,00 |
| 20.03.2026 | 143,50 | 153,00 | 139,95 | 140,55 | -1,82% | 426,00 |
| 19.03.2026 | 122,25 | 143,15 | 116,15 | 143,15 | 17,14% | 767,00 |
| 18.03.2026 | 125,55 | 127,05 | 122,20 | 122,20 | 2,56% | 208,00 |
| 17.03.2026 | 116,00 | 120,50 | 116,00 | 119,15 | -1,65% | 592,00 |
| 16.03.2026 | 111,40 | 121,25 | 111,10 | 121,15 | 11,50% | 552,00 |
| 13.03.2026 | 105,40 | 111,55 | 105,40 | 108,65 | 4,47% | 109,00 |
| 12.03.2026 | 106,35 | 109,30 | 102,55 | 104,00 | -1,89% | 1.014,00 |
| 11.03.2026 | 102,50 | 106,10 | 102,50 | 106,00 | 3,16% | 745,00 |
| 10.03.2026 | 99,58 | 102,75 | 99,58 | 102,75 | 6,57% | 91,00 |
| 09.03.2026 | 91,14 | 96,42 | 91,14 | 96,42 | 1,86% | 69,00 |
| 06.03.2026 | 103,00 | 103,00 | 94,66 | 94,66 | -10,82% | 802,00 |
| 05.03.2026 | 105,35 | 106,15 | 105,35 | 106,15 | -2,79% | 49,00 |
| 04.03.2026 | 107,70 | 109,80 | 107,70 | 109,20 | -0,95% | 227,00 |
| 03.03.2026 | 115,85 | 115,85 | 109,35 | 110,25 | -5,73% | 214,00 |
| 02.03.2026 | 105,80 | 116,95 | 105,80 | 116,95 | 10,33% | 125,00 |
| 27.02.2026 | 105,55 | 106,00 | 105,55 | 106,00 | 2,61% | 85,00 |
| 26.02.2026 | 107,20 | 108,20 | 103,30 | 103,30 | -4,17% | 326,00 |
| 25.02.2026 | 107,60 | 107,80 | 107,60 | 107,80 | -0,92% | 84,00 |
| 24.02.2026 | 108,35 | 109,98 | 107,85 | 108,80 | 0,79% | - |
| 23.02.2026 | 106,95 | 108,95 | 106,95 | 107,95 | -1,28% | 107,00 |
| 20.02.2026 | 107,75 | 109,35 | 106,75 | 109,35 | 4,39% | 512,00 |
| 19.02.2026 | 108,90 | 108,90 | 104,75 | 104,75 | -5,33% | 329,00 |
| 18.02.2026 | 109,05 | 113,18 | 109,05 | 110,65 | 1,75% | - |
| 17.02.2026 | 109,65 | 109,65 | 106,70 | 108,75 | -2,20% | 343,00 |
| 16.02.2026 | 110,60 | 111,25 | 110,60 | 111,20 | 2,07% | 131,00 |
| 13.02.2026 | 112,40 | 112,40 | 108,95 | 108,95 | -0,23% | 18,00 |
| 12.02.2026 | 112,15 | 113,15 | 109,20 | 109,20 | -4,25% | 129,00 |
| 11.02.2026 | 114,20 | 114,20 | 108,95 | 114,05 | -1,51% | 258,00 |
| 10.02.2026 | 124,15 | 124,15 | 115,80 | 115,80 | -6,99% | 344,00 |
| 09.02.2026 | 119,05 | 124,50 | 114,55 | 124,50 | 5,82% | 234,00 |
| 06.02.2026 | 110,55 | 117,90 | 109,15 | 117,65 | 7,54% | 100,00 |
| 05.02.2026 | 103,80 | 122,00 | 103,80 | 109,40 | 7,25% | 894,00 |
| 04.02.2026 | 118,85 | 118,85 | 98,84 | 102,00 | -13,45% | 256,00 |
| 03.02.2026 | 117,85 | 117,85 | 117,85 | 117,85 | 1,07% | 5,00 |
| 02.02.2026 | 109,55 | 118,95 | 109,55 | 116,60 | -0,24% | 225,00 |
| 30.01.2026 | 112,00 | 117,65 | 111,93 | 116,88 | 5,65% | - |
| 29.01.2026 | 116,30 | 118,58 | 106,33 | 110,63 | -2,02% | - |
| 28.01.2026 | 111,45 | 116,65 | 108,38 | 112,90 | 2,85% | - |
| 27.01.2026 | 107,05 | 110,95 | 106,85 | 109,78 | 1,43% | - |
| 26.01.2026 | 108,63 | 111,53 | 108,10 | 108,23 | 1,57% | - |
| 23.01.2026 | 110,55 | 110,55 | 106,55 | 106,55 | -4,87% | 266,00 |
| 22.01.2026 | 115,85 | 115,90 | 112,00 | 112,00 | -1,28% | 246,00 |
| 21.01.2026 | 110,90 | 113,45 | 109,35 | 113,45 | 4,23% | 95,00 |
| 20.01.2026 | 109,05 | 109,05 | 107,15 | 108,85 | -0,87% | 8,00 |
| 19.01.2026 | 109,65 | 110,30 | 109,10 | 109,80 | -2,57% | 467,00 |
| 16.01.2026 | 106,40 | 112,70 | 106,40 | 112,70 | 4,84% | 111,00 |
| 15.01.2026 | 105,30 | 112,85 | 105,15 | 107,50 | 2,14% | 1.355,00 |
| 14.01.2026 | 107,85 | 107,85 | 103,05 | 105,25 | -2,82% | 142,00 |
| 13.01.2026 | 103,45 | 109,50 | 103,45 | 108,30 | 3,84% | 231,00 |
| 12.01.2026 | 101,00 | 104,30 | 100,55 | 104,30 | 0,58% | 198,00 |
| 09.01.2026 | 103,75 | 103,75 | 99,24 | 103,70 | 3,34% | 2.514,00 |
| 08.01.2026 | 100,00 | 100,70 | 96,96 | 100,35 | -4,97% | 2.556,00 |
| 07.01.2026 | 105,35 | 106,80 | 105,25 | 105,60 | 0,38% | 123,00 |