29,450€
-0,69%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,56 | 29,71 | 29,35 | 29,47 | -0,62% | - |
| 24.04.2024 | 29,71 | 30,35 | 29,37 | 29,66 | 0,02% | - |
| 23.04.2024 | 29,97 | 30,21 | 29,50 | 29,65 | -1,03% | 45,00 |
| 22.04.2024 | 28,85 | 30,00 | 28,85 | 29,96 | 2,99% | 89,00 |
| 19.04.2024 | 29,09 | 29,54 | 28,92 | 29,09 | -0,58% | 12,00 |
| 18.04.2024 | 29,65 | 29,83 | 28,87 | 29,26 | -1,05% | 525,00 |
| 17.04.2024 | 29,97 | 30,10 | 29,03 | 29,57 | -1,29% | - |
| 16.04.2024 | 29,19 | 30,20 | 29,07 | 29,96 | 2,59% | - |
| 15.04.2024 | 29,45 | 30,57 | 28,95 | 29,20 | -1,67% | 421,00 |
| 12.04.2024 | 31,12 | 31,29 | 29,46 | 29,70 | -4,30% | - |
| 11.04.2024 | 31,48 | 31,79 | 30,26 | 31,03 | -1,46% | 50,00 |
| 10.04.2024 | 31,78 | 32,21 | 31,20 | 31,49 | -0,76% | 50,00 |
| 09.04.2024 | 30,86 | 31,81 | 30,55 | 31,73 | 2,67% | 208,00 |
| 08.04.2024 | 30,10 | 31,12 | 30,07 | 30,91 | 2,83% | 60,00 |
| 05.04.2024 | 30,37 | 30,62 | 29,80 | 30,06 | -0,79% | - |
| 04.04.2024 | 30,30 | 31,09 | 29,64 | 30,30 | 0,07% | 150,00 |
| 03.04.2024 | 30,57 | 30,89 | 29,88 | 30,28 | -1,32% | 140,00 |
| 02.04.2024 | 30,82 | 30,96 | 30,19 | 30,68 | -1,16% | 30,00 |
| 28.03.2024 | 30,46 | 31,13 | 30,33 | 31,04 | 1,90% | 65,00 |
| 27.03.2024 | 30,31 | 30,65 | 30,17 | 30,46 | 0,73% | - |
| 26.03.2024 | 30,34 | 30,89 | 30,15 | 30,24 | -0,48% | 65,00 |
| 25.03.2024 | 30,27 | 30,77 | 30,01 | 30,39 | -0,46% | 150,00 |
| 22.03.2024 | 30,78 | 31,11 | 30,31 | 30,53 | -0,72% | - |
| 21.03.2024 | 30,51 | 31,40 | 30,51 | 30,75 | 0,87% | 153,00 |
| 20.03.2024 | 30,20 | 30,75 | 29,91 | 30,48 | 0,91% | 138,00 |
| 19.03.2024 | 30,22 | 30,50 | 29,49 | 30,21 | -0,51% | 875,00 |
| 18.03.2024 | 28,45 | 30,36 | 28,45 | 30,36 | 6,69% | 200,00 |
| 15.03.2024 | 28,44 | 28,68 | 28,20 | 28,46 | 0,19% | 40,00 |
| 14.03.2024 | 28,41 | 28,56 | 27,90 | 28,40 | 0,12% | 120,00 |
| 13.03.2024 | 28,98 | 29,12 | 28,22 | 28,37 | -2,29% | 90,00 |
| 12.03.2024 | 28,71 | 29,26 | 28,67 | 29,03 | 1,13% | - |
| 11.03.2024 | 29,51 | 29,56 | 28,54 | 28,71 | -2,84% | 1.060,00 |
| 08.03.2024 | 30,21 | 30,40 | 29,41 | 29,55 | -2,15% | 400,00 |
| 07.03.2024 | 30,03 | 30,79 | 29,94 | 30,20 | 0,75% | 46,00 |
| 06.03.2024 | 30,27 | 30,88 | 29,85 | 29,97 | -0,83% | - |
| 05.03.2024 | 30,80 | 30,92 | 29,96 | 30,22 | -2,06% | 95,00 |
| 04.03.2024 | 30,96 | 31,71 | 30,48 | 30,86 | -0,53% | 443,00 |
| 01.03.2024 | 30,47 | 31,29 | 30,41 | 31,02 | 1,92% | 400,00 |
| 29.02.2024 | 30,13 | 30,68 | 30,02 | 30,44 | 0,88% | 130,00 |
| 28.02.2024 | 30,73 | 30,98 | 30,06 | 30,17 | -1,68% | - |
| 27.02.2024 | 30,94 | 31,22 | 30,37 | 30,69 | -0,92% | 40,00 |
| 26.02.2024 | 30,71 | 31,71 | 30,64 | 30,97 | 0,70% | 1.244,00 |
| 23.02.2024 | 31,00 | 31,32 | 29,66 | 30,76 | -0,73% | 242,00 |
| 22.02.2024 | 30,82 | 32,33 | 30,77 | 30,98 | 0,57% | 621,00 |
| 21.02.2024 | 31,36 | 31,80 | 30,31 | 30,81 | -1,83% | 215,00 |
| 20.02.2024 | 31,24 | 31,82 | 31,18 | 31,38 | 0,22% | - |
| 19.02.2024 | 31,31 | 31,61 | 31,27 | 31,31 | 0,13% | 5,00 |
| 16.02.2024 | 30,50 | 32,01 | 29,72 | 31,27 | 2,54% | 1.790,00 |
| 15.02.2024 | 29,78 | 30,82 | 29,28 | 30,50 | 2,83% | 1.316,00 |
| 14.02.2024 | 26,82 | 30,56 | 26,66 | 29,66 | 10,78% | 787,00 |
| 13.02.2024 | 27,93 | 28,18 | 26,51 | 26,77 | -4,29% | 350,00 |
| 12.02.2024 | 27,24 | 28,28 | 26,94 | 27,97 | 2,62% | 501,00 |
| 09.02.2024 | 27,32 | 27,70 | 26,98 | 27,26 | -0,22% | 78,00 |
| 08.02.2024 | 27,14 | 27,51 | 26,85 | 27,32 | 0,55% | 630,00 |
| 07.02.2024 | 26,88 | 27,40 | 26,70 | 27,17 | 1,10% | 6,00 |
| 06.02.2024 | 26,56 | 26,88 | 26,24 | 26,87 | 1,13% | 96,00 |
| 05.02.2024 | 26,54 | 26,69 | 26,25 | 26,57 | -0,09% | - |
| 02.02.2024 | 26,38 | 26,83 | 26,34 | 26,60 | 0,82% | 7,00 |
| 01.02.2024 | 26,74 | 26,83 | 25,92 | 26,38 | -1,16% | 140,00 |
| 31.01.2024 | 26,76 | 26,99 | 26,45 | 26,69 | 0,00% | - |
| 30.01.2024 | 27,08 | 27,13 | 26,67 | 26,69 | -1,46% | - |
| 29.01.2024 | 26,68 | 27,44 | 26,57 | 27,09 | 1,58% | - |
| 26.01.2024 | 26,26 | 27,01 | 25,98 | 26,67 | -0,28% | - |
| 25.01.2024 | 27,58 | 27,60 | 26,66 | 26,74 | -2,85% | - |
| 24.01.2024 | 28,17 | 28,23 | 27,37 | 27,53 | -2,32% | 85,00 |
| 23.01.2024 | 27,95 | 28,36 | 27,63 | 28,18 | 0,61% | 460,00 |
| 22.01.2024 | 27,28 | 28,06 | 27,27 | 28,01 | 2,60% | 200,00 |
| 19.01.2024 | 27,00 | 27,66 | 26,90 | 27,30 | 0,91% | 200,00 |
| 18.01.2024 | 26,46 | 27,42 | 26,46 | 27,06 | 1,98% | 117,00 |
| 17.01.2024 | 25,98 | 26,63 | 25,82 | 26,53 | 1,94% | - |
| 16.01.2024 | 26,34 | 26,97 | 25,91 | 26,03 | -1,18% | 118,00 |
| 15.01.2024 | 26,59 | 26,60 | 26,30 | 26,34 | -1,18% | 200,00 |
| 12.01.2024 | 26,84 | 27,08 | 26,00 | 26,65 | -0,80% | 686,00 |
| 11.01.2024 | 27,18 | 27,53 | 26,80 | 26,87 | -1,14% | 110,00 |
| 10.01.2024 | 27,50 | 27,74 | 27,03 | 27,18 | -1,33% | - |
| 09.01.2024 | 27,27 | 27,60 | 27,09 | 27,54 | 0,86% | 40,00 |
| 08.01.2024 | 26,82 | 27,32 | 26,50 | 27,31 | 1,37% | 6,00 |
| 05.01.2024 | 27,19 | 27,46 | 26,83 | 26,94 | -0,79% | 40,00 |
| 04.01.2024 | 27,93 | 28,15 | 27,13 | 27,15 | -2,76% | - |
| 03.01.2024 | 27,61 | 28,18 | 27,61 | 27,92 | 0,89% | 1.005,00 |
| 02.01.2024 | 27,68 | 28,37 | 27,49 | 27,68 | 0,14% | 109,00 |
| 29.12.2023 | 27,57 | 27,89 | 27,55 | 27,64 | 0,09% | 60,00 |
| 28.12.2023 | 27,35 | 27,72 | 27,25 | 27,61 | 1,08% | 62,00 |
| 27.12.2023 | 27,11 | 27,49 | 27,01 | 27,32 | -0,56% | 311,00 |
| 22.12.2023 | 27,78 | 27,94 | 27,34 | 27,47 | -1,33% | - |
| 21.12.2023 | 27,50 | 27,85 | 27,47 | 27,84 | 1,31% | 125,00 |
| 20.12.2023 | 27,86 | 28,23 | 27,44 | 27,48 | -1,08% | 130,00 |
| 19.12.2023 | 27,41 | 27,88 | 27,30 | 27,78 | 1,26% | 100,00 |
| 18.12.2023 | 27,81 | 27,84 | 27,23 | 27,44 | -1,35% | 153,00 |
| 15.12.2023 | 27,77 | 28,41 | 27,59 | 27,81 | 0,25% | 418,00 |
| 14.12.2023 | 27,60 | 28,39 | 27,43 | 27,74 | 0,47% | 150,00 |
| 13.12.2023 | 27,56 | 27,95 | 27,30 | 27,61 | 0,51% | 150,00 |
| 12.12.2023 | 27,01 | 27,66 | 26,81 | 27,47 | 1,57% | 3,00 |
| 11.12.2023 | 26,38 | 27,20 | 26,16 | 27,05 | 2,39% | 210,00 |
| 08.12.2023 | 26,44 | 26,70 | 26,07 | 26,42 | 0,19% | 20,00 |
| 07.12.2023 | 25,99 | 26,39 | 25,79 | 26,37 | 1,42% | 2.152,00 |
| 06.12.2023 | 25,45 | 26,47 | 25,04 | 26,00 | 2,22% | 1.225,00 |
| 05.12.2023 | 25,38 | 25,64 | 25,18 | 25,43 | 0,04% | 50,00 |
| 04.12.2023 | 25,40 | 25,78 | 25,12 | 25,42 | 0,04% | 250,00 |
| 01.12.2023 | 25,12 | 25,42 | 24,98 | 25,41 | 1,11% | 50,00 |