33,540€
0,42%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 33,79 | 33,84 | 33,53 | 33,56 | -0,68% | - |
| 15.05.2024 | 34,04 | 34,35 | 33,16 | 33,79 | -1,05% | - |
| 14.05.2024 | 33,83 | 34,29 | 33,49 | 34,15 | 0,86% | - |
| 13.05.2024 | 34,11 | 34,54 | 33,48 | 33,86 | -0,82% | - |
| 10.05.2024 | 33,94 | 34,70 | 33,64 | 34,14 | 0,98% | - |
| 09.05.2024 | 31,85 | 33,94 | 31,36 | 33,81 | 6,10% | - |
| 08.05.2024 | 32,28 | 32,67 | 31,74 | 31,86 | -1,19% | - |
| 07.05.2024 | 31,44 | 32,30 | 30,85 | 32,25 | 2,76% | - |
| 06.05.2024 | 30,72 | 31,38 | 30,34 | 31,38 | 2,28% | - |
| 03.05.2024 | 30,42 | 30,77 | 30,30 | 30,68 | 1,29% | - |
| 02.05.2024 | 30,13 | 31,05 | 29,93 | 30,29 | -1,62% | - |
| 30.04.2024 | 30,50 | 30,85 | 30,12 | 30,79 | 1,15% | - |
| 29.04.2024 | 30,23 | 30,57 | 30,07 | 30,44 | 0,50% | - |
| 26.04.2024 | 30,06 | 30,37 | 29,67 | 30,29 | 0,95% | - |
| 25.04.2024 | 29,57 | 30,14 | 29,22 | 30,01 | 1,16% | - |
| 24.04.2024 | 29,71 | 30,52 | 29,22 | 29,66 | 0,05% | - |
| 23.04.2024 | 29,99 | 30,21 | 29,53 | 29,65 | -1,00% | - |
| 22.04.2024 | 29,16 | 29,95 | 29,13 | 29,95 | 2,94% | - |
| 19.04.2024 | 29,10 | 29,54 | 28,92 | 29,09 | -0,60% | - |
| 18.04.2024 | 29,65 | 30,09 | 28,95 | 29,27 | -1,10% | - |
| 17.04.2024 | 29,98 | 30,51 | 29,04 | 29,59 | -1,19% | - |
| 16.04.2024 | 29,20 | 30,20 | 28,69 | 29,95 | 2,55% | - |
| 15.04.2024 | 29,74 | 30,82 | 28,95 | 29,20 | -1,68% | - |
| 12.04.2024 | 31,12 | 31,29 | 29,50 | 29,70 | -4,24% | - |
| 11.04.2024 | 31,48 | 32,09 | 30,27 | 31,02 | -1,51% | 1.200,00 |
| 10.04.2024 | 31,78 | 32,20 | 31,21 | 31,49 | -0,83% | - |
| 09.04.2024 | 30,85 | 31,80 | 30,78 | 31,76 | 2,85% | - |
| 08.04.2024 | 30,11 | 31,11 | 30,04 | 30,88 | 2,44% | - |
| 05.04.2024 | 30,37 | 30,70 | 29,80 | 30,14 | -0,41% | - |
| 04.04.2024 | 30,29 | 31,06 | 29,64 | 30,27 | -0,03% | - |
| 03.04.2024 | 30,56 | 31,04 | 29,86 | 30,28 | -1,32% | - |
| 02.04.2024 | 30,83 | 31,10 | 30,21 | 30,68 | -0,41% | - |
| 28.03.2024 | 30,46 | 31,36 | 30,22 | 30,81 | 2,36% | - |
| 27.03.2024 | 30,30 | 30,91 | 29,90 | 30,10 | -2,38% | - |
| 26.03.2024 | 30,34 | 31,02 | 29,92 | 30,83 | 1,38% | - |
| 25.03.2024 | 30,29 | 30,97 | 30,11 | 30,41 | -0,91% | - |
| 22.03.2024 | 30,77 | 31,34 | 30,31 | 30,69 | -0,68% | - |
| 21.03.2024 | 30,52 | 31,39 | 30,20 | 30,90 | 0,28% | - |
| 20.03.2024 | 30,20 | 30,88 | 29,30 | 30,82 | 1,97% | - |
| 19.03.2024 | 29,90 | 30,48 | 29,13 | 30,22 | 0,55% | - |
| 18.03.2024 | 28,47 | 30,82 | 28,45 | 30,06 | 5,11% | - |
| 15.03.2024 | 28,45 | 28,92 | 28,20 | 28,60 | 0,55% | - |
| 14.03.2024 | 28,41 | 28,91 | 27,98 | 28,44 | -1,27% | - |
| 13.03.2024 | 28,69 | 29,21 | 28,25 | 28,81 | -0,09% | - |
| 12.03.2024 | 28,71 | 29,26 | 28,52 | 28,83 | 1,02% | - |
| 11.03.2024 | 29,51 | 29,64 | 28,54 | 28,54 | -3,35% | - |
| 08.03.2024 | 30,20 | 30,71 | 29,42 | 29,53 | -2,20% | - |
| 07.03.2024 | 30,03 | 30,67 | 29,52 | 30,20 | 0,80% | - |
| 06.03.2024 | 30,28 | 30,84 | 29,75 | 29,96 | -0,78% | - |
| 05.03.2024 | 30,80 | 31,34 | 30,07 | 30,19 | -2,22% | - |
| 04.03.2024 | 30,94 | 31,46 | 30,57 | 30,88 | -0,53% | - |
| 01.03.2024 | 30,47 | 31,29 | 30,41 | 31,04 | 2,04% | - |
| 29.02.2024 | 30,13 | 30,82 | 29,88 | 30,42 | 0,93% | - |
| 28.02.2024 | 30,73 | 31,16 | 30,03 | 30,14 | -1,78% | - |
| 27.02.2024 | 30,63 | 31,02 | 30,30 | 30,69 | -0,90% | - |
| 26.02.2024 | 30,70 | 31,59 | 30,40 | 30,97 | 0,68% | 100,00 |
| 23.02.2024 | 30,99 | 31,48 | 29,83 | 30,76 | -0,76% | - |
| 22.02.2024 | 30,80 | 32,57 | 30,77 | 30,99 | 0,63% | - |
| 21.02.2024 | 31,36 | 32,06 | 30,32 | 30,80 | -1,93% | - |
| 20.02.2024 | 31,22 | 31,97 | 30,66 | 31,40 | -0,03% | - |
| 19.02.2024 | 31,30 | 31,73 | 31,07 | 31,41 | 0,46% | - |
| 16.02.2024 | 30,51 | 31,99 | 29,95 | 31,27 | 2,46% | - |
| 15.02.2024 | 29,78 | 30,81 | 29,54 | 30,52 | 2,90% | - |
| 14.02.2024 | 26,82 | 30,29 | 26,42 | 29,66 | 10,78% | - |
| 13.02.2024 | 27,92 | 28,35 | 26,51 | 26,77 | -4,29% | - |
| 12.02.2024 | 27,24 | 28,28 | 27,11 | 27,97 | 2,74% | - |
| 09.02.2024 | 27,33 | 27,64 | 27,00 | 27,23 | -0,40% | - |
| 08.02.2024 | 27,14 | 27,51 | 26,77 | 27,34 | 0,63% | - |
| 07.02.2024 | 26,86 | 27,31 | 26,33 | 27,17 | 1,12% | - |
| 06.02.2024 | 26,56 | 27,18 | 26,19 | 26,87 | 1,11% | - |
| 05.02.2024 | 26,57 | 26,91 | 26,17 | 26,57 | -0,04% | - |
| 02.02.2024 | 26,38 | 26,82 | 26,34 | 26,58 | 0,74% | - |
| 01.02.2024 | 26,73 | 26,92 | 25,92 | 26,39 | -1,18% | - |
| 31.01.2024 | 26,76 | 27,00 | 26,11 | 26,70 | 0,04% | - |
| 30.01.2024 | 27,07 | 27,25 | 26,50 | 26,69 | -1,46% | - |
| 29.01.2024 | 26,68 | 27,43 | 26,16 | 27,09 | 1,56% | - |
| 26.01.2024 | 26,79 | 26,99 | 25,98 | 26,67 | -0,35% | - |
| 25.01.2024 | 27,58 | 27,60 | 26,68 | 26,77 | -2,78% | - |
| 24.01.2024 | 28,17 | 28,32 | 27,39 | 27,53 | -2,29% | - |
| 23.01.2024 | 27,95 | 28,36 | 27,29 | 28,18 | 0,55% | - |
| 22.01.2024 | 27,50 | 28,03 | 27,41 | 28,02 | 2,08% | - |
| 19.01.2024 | 26,73 | 27,66 | 26,73 | 27,45 | 1,46% | - |
| 18.01.2024 | 26,47 | 27,41 | 26,46 | 27,06 | 1,98% | - |
| 17.01.2024 | 25,95 | 26,62 | 25,54 | 26,53 | 1,94% | - |
| 16.01.2024 | 26,54 | 26,97 | 25,92 | 26,03 | -1,79% | - |
| 15.01.2024 | 26,60 | 26,69 | 26,30 | 26,50 | -0,53% | - |
| 12.01.2024 | 26,83 | 27,08 | 26,36 | 26,64 | -0,80% | - |
| 11.01.2024 | 27,19 | 27,82 | 26,56 | 26,86 | -1,18% | - |
| 10.01.2024 | 27,51 | 27,85 | 27,04 | 27,18 | -1,33% | - |
| 09.01.2024 | 27,26 | 27,63 | 26,68 | 27,54 | 0,86% | - |
| 08.01.2024 | 26,83 | 27,38 | 26,43 | 27,31 | 1,35% | - |
| 05.01.2024 | 27,18 | 27,26 | 26,83 | 26,94 | -0,76% | - |
| 04.01.2024 | 27,93 | 28,47 | 27,14 | 27,15 | -2,85% | - |
| 03.01.2024 | 27,61 | 28,39 | 27,54 | 27,94 | 0,98% | - |
| 02.01.2024 | 27,68 | 28,38 | 27,50 | 27,67 | 0,13% | - |
| 29.12.2023 | 27,30 | 27,73 | 27,30 | 27,64 | 0,64% | - |
| 28.12.2023 | 27,35 | 27,87 | 27,19 | 27,46 | 0,53% | - |
| 27.12.2023 | 27,12 | 27,49 | 27,01 | 27,32 | -0,58% | - |
| 22.12.2023 | 27,78 | 27,92 | 27,35 | 27,48 | -1,29% | - |
| 21.12.2023 | 27,23 | 27,84 | 27,23 | 27,84 | 1,35% | 100,00 |