32,514$
0,63%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 32,72 | 33,15 | 31,78 | 32,31 | -1,70% | 405.068,00 |
| 30.04.2024 | 32,41 | 32,94 | 32,40 | 32,87 | 0,64% | 279.399,00 |
| 29.04.2024 | 32,45 | 32,76 | 32,16 | 32,66 | 0,93% | 262.977,00 |
| 26.04.2024 | 32,15 | 32,53 | 32,04 | 32,36 | 0,59% | 189.410,00 |
| 25.04.2024 | 31,50 | 32,35 | 31,19 | 32,17 | 1,39% | 254.133,00 |
| 24.04.2024 | 32,19 | 32,39 | 31,36 | 31,73 | -0,09% | 281.745,00 |
| 23.04.2024 | 31,92 | 32,33 | 31,57 | 31,76 | -0,56% | 549.367,00 |
| 22.04.2024 | 31,18 | 31,95 | 31,13 | 31,94 | 3,07% | 395.519,00 |
| 19.04.2024 | 31,01 | 31,53 | 30,79 | 30,99 | -0,51% | 392.539,00 |
| 18.04.2024 | 31,70 | 31,75 | 30,81 | 31,15 | -1,39% | 502.941,00 |
| 17.04.2024 | 31,88 | 32,03 | 30,91 | 31,59 | -0,75% | 596.119,00 |
| 16.04.2024 | 31,20 | 32,09 | 31,07 | 31,83 | 2,58% | 347.098,00 |
| 15.04.2024 | 32,01 | 32,02 | 30,74 | 31,03 | -1,74% | 567.147,00 |
| 12.04.2024 | 32,87 | 32,87 | 31,34 | 31,58 | -5,17% | 702.881,00 |
| 11.04.2024 | 33,91 | 33,91 | 32,44 | 33,30 | -1,57% | 532.605,00 |
| 10.04.2024 | 34,03 | 34,59 | 33,61 | 33,83 | -2,00% | 652.887,00 |
| 09.04.2024 | 34,05 | 34,58 | 33,99 | 34,52 | 3,01% | 860.617,00 |
| 08.04.2024 | 33,26 | 33,78 | 33,08 | 33,51 | 2,67% | 416.215,00 |
| 05.04.2024 | 32,90 | 33,00 | 32,28 | 32,64 | -0,64% | 345.056,00 |
| 04.04.2024 | 32,80 | 33,76 | 32,63 | 32,85 | 0,06% | 611.487,00 |
| 03.04.2024 | 32,52 | 33,47 | 32,38 | 32,83 | -0,52% | 357.831,00 |
| 02.04.2024 | 32,81 | 33,20 | 32,46 | 33,00 | -0,30% | 562.817,00 |
| 01.04.2024 | 33,65 | 34,09 | 32,91 | 33,10 | -1,05% | 522.410,00 |
| 28.03.2024 | 32,99 | 33,59 | 32,74 | 33,45 | 1,39% | 460.284,00 |
| 27.03.2024 | 33,00 | 33,13 | 32,78 | 32,99 | 0,83% | 317.436,00 |
| 26.03.2024 | 33,14 | 33,15 | 32,67 | 32,72 | -0,56% | 544.883,00 |
| 25.03.2024 | 33,00 | 33,25 | 32,81 | 32,91 | -0,20% | 442.984,00 |
| 22.03.2024 | 33,24 | 33,24 | 32,76 | 32,97 | -1,17% | 436.326,00 |
| 21.03.2024 | 33,95 | 34,19 | 33,35 | 33,36 | 0,24% | 436.759,00 |
| 20.03.2024 | 32,79 | 33,45 | 32,75 | 33,28 | 1,43% | 709.447,00 |
| 19.03.2024 | 32,41 | 33,19 | 32,02 | 32,81 | 1,05% | 714.605,00 |
| 18.03.2024 | 31,28 | 32,50 | 31,28 | 32,47 | 4,81% | 662.319,00 |
| 15.03.2024 | 30,70 | 31,23 | 30,67 | 30,98 | 0,13% | 342.070,00 |
| 14.03.2024 | 30,99 | 31,04 | 30,48 | 30,94 | -0,39% | 411.567,00 |
| 13.03.2024 | 31,50 | 31,72 | 30,88 | 31,06 | -1,96% | 786.550,00 |
| 12.03.2024 | 31,50 | 31,93 | 31,32 | 31,68 | 0,92% | 382.868,00 |
| 11.03.2024 | 31,50 | 31,95 | 31,18 | 31,39 | -2,85% | 560.796,00 |
| 08.03.2024 | 33,11 | 33,36 | 32,12 | 32,31 | -2,30% | 596.808,00 |
| 07.03.2024 | 32,69 | 33,55 | 32,69 | 33,07 | 1,44% | 311.130,00 |
| 06.03.2024 | 33,34 | 33,63 | 32,55 | 32,60 | -0,82% | 363.505,00 |
| 05.03.2024 | 33,36 | 33,43 | 32,50 | 32,87 | -1,88% | 363.515,00 |
| 04.03.2024 | 33,68 | 34,20 | 33,18 | 33,50 | -0,36% | 838.156,00 |
| 01.03.2024 | 33,10 | 33,89 | 32,93 | 33,62 | 2,31% | 631.825,00 |
| 29.02.2024 | 32,86 | 33,29 | 32,75 | 32,86 | 0,58% | 639.083,00 |
| 28.02.2024 | 33,46 | 33,49 | 32,57 | 32,67 | -1,86% | 770.210,00 |
| 27.02.2024 | 33,72 | 33,72 | 33,01 | 33,29 | -0,89% | 1.502.052,00 |
| 26.02.2024 | 33,87 | 34,18 | 33,54 | 33,59 | 0,96% | 799.642,00 |
| 23.02.2024 | 33,45 | 33,69 | 32,24 | 33,27 | -0,78% | 755.291,00 |
| 22.02.2024 | 34,71 | 34,74 | 33,48 | 33,53 | 0,66% | 763.117,00 |
| 21.02.2024 | 33,65 | 33,71 | 32,74 | 33,31 | -1,80% | 785.614,00 |
| 20.02.2024 | 34,05 | 34,50 | 33,75 | 33,92 | 0,59% | 906.544,00 |
| 16.02.2024 | 33,00 | 34,50 | 32,63 | 33,72 | 2,59% | 1.446.005,00 |
| 15.02.2024 | 32,82 | 33,25 | 32,21 | 32,87 | 3,07% | 2.331.351,00 |
| 14.02.2024 | 29,66 | 32,51 | 29,62 | 31,89 | 11,39% | 3.175.845,00 |
| 13.02.2024 | 29,00 | 29,16 | 28,37 | 28,63 | -4,98% | 1.169.986,00 |
| 12.02.2024 | 29,76 | 30,47 | 29,72 | 30,13 | 2,45% | 859.624,00 |
| 09.02.2024 | 29,62 | 29,78 | 29,07 | 29,41 | -0,17% | 594.694,00 |
| 08.02.2024 | 29,23 | 29,65 | 29,07 | 29,46 | 0,72% | 559.131,00 |
| 07.02.2024 | 29,02 | 29,38 | 28,92 | 29,25 | 1,11% | 838.810,00 |
| 06.02.2024 | 28,40 | 28,93 | 28,11 | 28,93 | 1,30% | 394.915,00 |
| 05.02.2024 | 28,54 | 28,66 | 28,13 | 28,56 | -0,42% | 528.937,00 |
| 02.02.2024 | 28,65 | 29,08 | 28,51 | 28,68 | -0,02% | 494.893,00 |
| 01.02.2024 | 28,77 | 28,85 | 28,11 | 28,69 | -0,54% | 649.443,00 |
| 31.01.2024 | 28,80 | 29,31 | 28,76 | 28,84 | -0,38% | 624.805,00 |
| 30.01.2024 | 29,20 | 29,25 | 28,91 | 28,95 | -1,39% | 542.224,00 |
| 29.01.2024 | 29,07 | 29,63 | 29,00 | 29,36 | 1,38% | 945.611,00 |
| 26.01.2024 | 28,56 | 29,34 | 28,46 | 28,96 | -0,17% | 755.898,00 |
| 25.01.2024 | 29,94 | 29,98 | 28,86 | 29,01 | -3,11% | 635.292,00 |
| 24.01.2024 | 30,71 | 30,71 | 29,83 | 29,94 | -2,06% | 480.347,00 |
| 23.01.2024 | 30,44 | 30,74 | 30,31 | 30,57 | 0,36% | 414.302,00 |
| 22.01.2024 | 29,99 | 30,60 | 29,92 | 30,46 | 1,94% | 503.248,00 |
| 19.01.2024 | 29,39 | 30,13 | 29,37 | 29,88 | 1,67% | 447.867,00 |
| 18.01.2024 | 29,20 | 29,73 | 29,17 | 29,39 | 1,84% | 623.974,00 |
| 17.01.2024 | 28,27 | 28,98 | 28,02 | 28,86 | 1,98% | 496.083,00 |
| 16.01.2024 | 29,16 | 29,16 | 28,16 | 28,30 | -2,88% | 725.002,00 |
| 12.01.2024 | 29,46 | 29,70 | 28,90 | 29,14 | -1,09% | 335.217,00 |
| 11.01.2024 | 29,80 | 30,09 | 29,34 | 29,46 | -1,14% | 532.875,00 |
| 10.01.2024 | 30,14 | 30,18 | 29,62 | 29,80 | -0,96% | 380.194,00 |
| 09.01.2024 | 29,74 | 30,28 | 29,74 | 30,09 | 0,57% | 373.569,00 |
| 08.01.2024 | 29,52 | 29,94 | 29,47 | 29,92 | 1,53% | 392.874,00 |
| 05.01.2024 | 29,50 | 29,91 | 29,33 | 29,47 | -0,87% | 368.508,00 |
| 04.01.2024 | 30,14 | 30,58 | 29,68 | 29,73 | -2,49% | 661.350,00 |
| 03.01.2024 | 30,24 | 30,83 | 30,22 | 30,49 | 0,63% | 913.554,00 |
| 02.01.2024 | 30,53 | 30,66 | 30,10 | 30,30 | -0,72% | 1.172.245,00 |
| 29.12.2023 | 30,49 | 30,75 | 30,20 | 30,52 | 0,07% | 449.037,00 |
| 28.12.2023 | 30,49 | 30,60 | 30,32 | 30,50 | 0,43% | 413.297,00 |
| 27.12.2023 | 30,15 | 30,51 | 30,03 | 30,37 | 1,54% | 423.729,00 |
| 26.12.2023 | 30,05 | 30,22 | 29,75 | 29,91 | -1,19% | 638.460,00 |
| 22.12.2023 | 30,65 | 30,83 | 30,08 | 30,27 | -1,21% | 318.008,00 |
| 21.12.2023 | 30,40 | 30,65 | 30,17 | 30,64 | 1,96% | 569.030,00 |
| 20.12.2023 | 30,37 | 30,82 | 30,01 | 30,05 | -1,51% | 597.616,00 |
| 19.12.2023 | 29,96 | 30,60 | 29,95 | 30,51 | 1,87% | 622.490,00 |
| 18.12.2023 | 30,01 | 30,20 | 29,82 | 29,95 | -1,12% | 718.803,00 |
| 15.12.2023 | 30,70 | 31,06 | 30,19 | 30,29 | -0,66% | 956.248,00 |
| 14.12.2023 | 30,31 | 31,17 | 30,15 | 30,49 | 1,60% | 1.404.664,00 |
| 13.12.2023 | 29,61 | 30,11 | 29,56 | 30,01 | 1,15% | 1.666.522,00 |
| 12.12.2023 | 28,99 | 29,86 | 28,93 | 29,67 | 1,99% | 1.129.693,00 |
| 11.12.2023 | 28,22 | 29,30 | 28,18 | 29,09 | 2,43% | 901.343,00 |
| 08.12.2023 | 28,50 | 28,60 | 28,01 | 28,40 | -0,32% | 719.424,00 |
| 07.12.2023 | 28,23 | 28,50 | 27,99 | 28,49 | 1,79% | 636.527,00 |