Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,10 | 29,79 | 28,94 | 29,36 | -0,99% | - |
| 25.02.2021 | 30,70 | 30,81 | 29,39 | 29,65 | -6,35% | - |
| 24.02.2021 | 30,85 | 31,72 | 30,57 | 31,66 | 3,11% | - |
| 23.02.2021 | 30,51 | 31,04 | 29,98 | 30,71 | -1,24% | - |
| 22.02.2021 | 31,62 | 31,81 | 30,95 | 31,09 | -1,94% | - |
| 19.02.2021 | 32,24 | 32,37 | 31,32 | 31,71 | -0,24% | - |
| 18.02.2021 | 31,17 | 31,90 | 31,02 | 31,78 | -2,68% | - |
| 17.02.2021 | 32,56 | 33,07 | 31,68 | 32,66 | -1,69% | - |
| 16.02.2021 | 33,22 | 33,74 | 32,68 | 33,22 | 0,77% | - |
| 12.02.2021 | 33,08 | 33,20 | 32,67 | 32,96 | 0,80% | - |
| 11.02.2021 | 32,36 | 32,80 | 32,03 | 32,70 | 2,60% | - |
| 10.02.2021 | 32,00 | 32,12 | 31,52 | 31,87 | -0,16% | - |
| 09.02.2021 | 32,05 | 32,28 | 31,78 | 31,92 | -0,64% | - |
| 08.02.2021 | 31,91 | 32,16 | 31,58 | 32,13 | 2,64% | - |
| 05.02.2021 | 30,95 | 31,38 | 30,65 | 31,30 | 0,14% | - |
| 04.02.2021 | 30,54 | 31,26 | 30,51 | 31,26 | 2,39% | - |
| 03.02.2021 | 30,52 | 30,73 | 30,10 | 30,53 | -1,20% | - |
| 02.02.2021 | 30,57 | 31,00 | 30,35 | 30,90 | 0,82% | - |
| 01.02.2021 | 28,77 | 30,73 | 28,75 | 30,65 | 9,08% | - |
| 29.01.2021 | 28,80 | 28,85 | 27,70 | 28,10 | -1,66% | - |
| 28.01.2021 | 28,69 | 29,08 | 28,45 | 28,57 | 0,47% | - |
| 27.01.2021 | 29,47 | 29,68 | 28,15 | 28,44 | -4,52% | - |
| 26.01.2021 | 30,15 | 30,21 | 29,62 | 29,78 | -0,40% | - |
| 25.01.2021 | 30,48 | 30,57 | 29,49 | 29,90 | -1,35% | - |
| 22.01.2021 | 30,70 | 30,83 | 30,11 | 30,31 | -0,79% | - |
| 21.01.2021 | 30,43 | 30,70 | 30,21 | 30,55 | 1,63% | - |
| 20.01.2021 | 30,52 | 30,67 | 29,83 | 30,06 | 1,35% | - |
| 19.01.2021 | 29,78 | 29,99 | 29,49 | 29,66 | 4,29% | - |
| 15.01.2021 | 28,32 | 28,77 | 0,00 | 28,44 | -2,17% | - |
| 14.01.2021 | 29,30 | 29,91 | 29,01 | 29,07 | 2,90% | - |
| 13.01.2021 | 28,40 | 28,59 | 28,09 | 28,25 | 0,80% | - |
| 12.01.2021 | 27,98 | 28,21 | 27,62 | 28,03 | -0,97% | - |
| 11.01.2021 | 28,02 | 28,43 | 27,99 | 28,30 | 2,44% | - |
| 08.01.2021 | 28,16 | 28,16 | 27,45 | 27,63 | -3,38% | - |
| 07.01.2021 | 27,06 | 28,66 | 27,06 | 28,59 | 8,27% | - |
| 06.01.2021 | 26,69 | 27,09 | 26,34 | 26,41 | -1,40% | - |
| 05.01.2021 | 26,68 | 26,79 | 26,52 | 26,78 | 2,82% | - |
| 04.01.2021 | 26,55 | 26,59 | 25,84 | 26,05 | 0,93% | - |
| 31.12.2020 | 25,93 | 26,06 | 25,69 | 25,81 | -0,58% | - |
| 30.12.2020 | 26,07 | 26,23 | 25,75 | 25,96 | 3,02% | - |
| 29.12.2020 | 25,70 | 25,86 | 25,18 | 25,20 | -6,18% | - |
| 28.12.2020 | 25,68 | 26,87 | 25,62 | 26,86 | 5,67% | - |
| 24.12.2020 | 25,29 | 25,54 | 24,86 | 25,42 | 1,56% | - |
| 23.12.2020 | 24,25 | 25,15 | 24,25 | 25,03 | 2,25% | - |
| 22.12.2020 | 24,63 | 24,79 | 24,43 | 24,48 | -0,45% | - |
| 21.12.2020 | 24,41 | 24,94 | 24,33 | 24,59 | -2,65% | - |
| 18.12.2020 | 25,36 | 25,59 | 25,09 | 25,26 | 0,36% | - |
| 17.12.2020 | 25,07 | 25,34 | 24,94 | 25,17 | -2,89% | - |
| 16.12.2020 | 25,30 | 27,36 | 25,01 | 25,92 | 1,03% | - |
| 15.12.2020 | 25,62 | 25,91 | 25,43 | 25,65 | -1,29% | - |
| 14.12.2020 | 25,67 | 28,40 | 25,39 | 25,99 | 2,06% | - |
| 11.12.2020 | 25,76 | 25,78 | 25,35 | 25,46 | -1,68% | - |
| 10.12.2020 | 26,08 | 26,17 | 25,77 | 25,90 | 0,43% | - |
| 09.12.2020 | 26,69 | 26,75 | 25,58 | 25,79 | -3,43% | - |
| 08.12.2020 | 26,58 | 26,90 | 26,16 | 26,70 | 1,66% | - |
| 07.12.2020 | 27,20 | 27,42 | 26,27 | 26,27 | -1,76% | - |
| 04.12.2020 | 25,84 | 26,83 | 25,83 | 26,74 | 1,85% | - |
| 03.12.2020 | 25,69 | 26,25 | 25,69 | 26,25 | 0,61% | - |
| 02.12.2020 | 25,15 | 26,09 | 24,90 | 26,09 | 1,89% | - |
| 01.12.2020 | 25,69 | 26,36 | 25,61 | 25,61 | 4,51% | - |
| 30.11.2020 | 24,46 | 24,61 | 24,20 | 24,50 | 0,31% | - |
| 27.11.2020 | 24,41 | 24,82 | 24,35 | 24,43 | -0,51% | - |
| 25.11.2020 | 24,12 | 24,55 | 23,77 | 24,55 | -0,71% | - |
| 24.11.2020 | 24,43 | 24,76 | 24,33 | 24,73 | 1,58% | - |
| 23.11.2020 | 24,34 | 24,34 | 24,34 | 24,34 | 3,24% | - |
| 20.11.2020 | 23,50 | 23,65 | 23,47 | 23,58 | 3,22% | - |
| 19.11.2020 | 23,23 | 23,53 | 0,00 | 22,84 | -1,70% | - |
| 18.11.2020 | 23,71 | 23,88 | 23,15 | 23,24 | -1,42% | - |
| 17.11.2020 | 23,62 | 23,62 | 23,57 | 23,57 | -1,77% | - |
| 16.11.2020 | 23,53 | 24,00 | 23,27 | 24,00 | 4,58% | - |
| 13.11.2020 | 23,02 | 23,26 | 22,79 | 22,95 | 1,80% | - |
| 12.11.2020 | 21,91 | 23,01 | 21,75 | 22,54 | -2,95% | - |
| 11.11.2020 | 22,69 | 23,32 | 22,59 | 23,23 | 3,85% | - |
| 10.11.2020 | 22,44 | 22,93 | 0,00 | 22,37 | -2,25% | - |
| 09.11.2020 | 23,72 | 23,82 | 22,84 | 22,88 | 2,58% | - |
| 06.11.2020 | 22,09 | 22,49 | 21,95 | 22,31 | 0,41% | - |
| 05.11.2020 | 22,82 | 22,98 | 22,20 | 22,22 | 0,50% | - |
| 04.11.2020 | 22,09 | 22,57 | 22,01 | 22,11 | 1,68% | - |
| 03.11.2020 | 21,35 | 21,76 | 21,35 | 21,74 | 3,62% | - |
| 02.11.2020 | 21,12 | 21,29 | 20,66 | 20,98 | -0,29% | - |
| 30.10.2020 | 20,96 | 21,22 | 20,42 | 21,04 | -1,03% | - |
| 29.10.2020 | 20,58 | 21,28 | 20,36 | 21,26 | 3,83% | - |
| 28.10.2020 | 21,13 | 21,20 | 20,33 | 20,48 | -5,03% | - |
| 27.10.2020 | 21,34 | 21,56 | 21,33 | 21,56 | 3,03% | - |
| 26.10.2020 | 19,41 | 20,93 | 19,22 | 20,93 | 5,23% | - |
| 23.10.2020 | 19,94 | 20,14 | 19,76 | 19,89 | -0,53% | - |
| 22.10.2020 | 20,14 | 20,15 | 19,53 | 19,99 | 0,81% | - |
| 21.10.2020 | 20,10 | 20,20 | 19,74 | 19,83 | 3,31% | - |
| 20.10.2020 | 19,83 | 19,83 | 19,20 | 19,20 | 0,50% | - |
| 19.10.2020 | 19,67 | 19,79 | 19,10 | 19,10 | -0,10% | - |
| 16.10.2020 | 19,84 | 19,87 | 19,12 | 19,12 | -3,56% | - |
| 15.10.2020 | 19,55 | 19,95 | 19,45 | 19,83 | 0,46% | - |
| 14.10.2020 | 19,90 | 19,92 | 19,53 | 19,74 | -0,95% | - |
| 13.10.2020 | 20,09 | 20,47 | 19,90 | 19,93 | -0,67% | - |
| 12.10.2020 | 19,78 | 20,21 | 19,78 | 20,06 | 0,93% | - |
| 09.10.2020 | 19,93 | 20,20 | 19,71 | 19,88 | 1,71% | - |
| 08.10.2020 | 19,48 | 19,63 | 19,27 | 19,54 | 3,61% | - |
| 07.10.2020 | 18,93 | 18,98 | 18,78 | 18,86 | 1,75% | - |
| 06.10.2020 | 18,72 | 18,88 | 18,20 | 18,54 | -1,25% | - |
| 05.10.2020 | 18,77 | 18,77 | 18,77 | 18,77 | 2,32% | - |