36,960$
0,57%
Echtzeit-Aktienkurs Tower Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 36,34 | 37,14 | 36,28 | 36,97 | 0,60% | 425.054,00 |
| 15.05.2024 | 36,98 | 37,07 | 36,43 | 36,75 | -0,54% | 325.337,00 |
| 14.05.2024 | 36,65 | 37,09 | 36,33 | 36,95 | 1,29% | 319.730,00 |
| 13.05.2024 | 36,61 | 37,07 | 36,31 | 36,48 | -0,63% | 286.420,00 |
| 10.05.2024 | 37,16 | 37,46 | 36,23 | 36,71 | 0,85% | 498.869,00 |
| 09.05.2024 | 35,67 | 36,59 | 35,51 | 36,40 | 6,28% | 878.956,00 |
| 08.05.2024 | 34,24 | 34,82 | 34,21 | 34,25 | -1,27% | 681.772,00 |
| 07.05.2024 | 34,23 | 34,94 | 34,01 | 34,69 | 2,57% | 553.791,00 |
| 06.05.2024 | 33,06 | 33,82 | 33,03 | 33,82 | 2,36% | 358.044,00 |
| 03.05.2024 | 33,05 | 33,15 | 32,73 | 33,04 | 1,69% | 232.687,00 |
| 02.05.2024 | 32,63 | 32,85 | 32,00 | 32,49 | 0,56% | 639.018,00 |
| 01.05.2024 | 32,72 | 33,15 | 31,78 | 32,31 | -1,83% | 374.906,00 |
| 30.04.2024 | 32,41 | 32,94 | 32,39 | 32,91 | 0,77% | 253.292,00 |
| 29.04.2024 | 32,45 | 32,76 | 32,16 | 32,66 | 0,93% | 262.963,00 |
| 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% | 254.115,00 |
| 24.04.2024 | 32,19 | 32,39 | 31,36 | 31,73 | -0,09% | 281.590,00 |
| 23.04.2024 | 31,92 | 32,33 | 31,57 | 31,76 | -0,56% | 512.648,00 |
| 22.04.2024 | 31,18 | 31,95 | 31,13 | 31,94 | 3,07% | 378.168,00 |
| 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% | 483.147,00 |
| 17.04.2024 | 31,88 | 32,03 | 30,91 | 31,59 | -0,75% | 565.622,00 |
| 16.04.2024 | 31,20 | 32,09 | 31,07 | 31,83 | 2,58% | 327.207,00 |
| 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% | 650.278,00 |
| 09.04.2024 | 34,05 | 34,58 | 33,99 | 34,52 | 3,01% | 811.133,00 |
| 08.04.2024 | 33,26 | 33,78 | 33,08 | 33,51 | 2,67% | 416.206,00 |
| 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% | 586.474,00 |
| 03.04.2024 | 32,52 | 33,47 | 32,38 | 32,83 | -0,52% | 336.902,00 |
| 02.04.2024 | 32,81 | 33,20 | 32,46 | 33,00 | -0,30% | 511.562,00 |
| 01.04.2024 | 33,65 | 34,09 | 32,91 | 33,10 | -1,05% | 478.102,00 |
| 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% | 316.668,00 |
| 26.03.2024 | 33,14 | 33,15 | 32,67 | 32,72 | -0,56% | 503.979,00 |
| 25.03.2024 | 33,00 | 33,25 | 32,81 | 32,91 | -0,20% | 442.973,00 |
| 22.03.2024 | 33,24 | 33,24 | 32,76 | 32,97 | -1,23% | 436.326,00 |
| 21.03.2024 | 33,95 | 34,19 | 33,35 | 33,38 | 0,30% | 408.952,00 |
| 20.03.2024 | 32,79 | 33,45 | 32,75 | 33,28 | 1,43% | 709.368,00 |
| 19.03.2024 | 32,41 | 33,19 | 32,02 | 32,81 | 1,03% | 714.591,00 |
| 18.03.2024 | 31,28 | 32,50 | 31,28 | 32,48 | 4,83% | 633.197,00 |
| 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% | 387.480,00 |
| 13.03.2024 | 31,50 | 31,72 | 30,88 | 31,06 | -1,90% | 786.012,00 |
| 12.03.2024 | 31,50 | 31,93 | 31,32 | 31,66 | 0,99% | 365.617,00 |
| 11.03.2024 | 31,50 | 31,95 | 31,18 | 31,35 | -2,97% | 522.637,00 |
| 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% | 311.114,00 |
| 06.03.2024 | 33,34 | 33,63 | 32,55 | 32,60 | -0,82% | 341.200,00 |
| 05.03.2024 | 33,36 | 33,43 | 32,50 | 32,87 | -1,88% | 363.330,00 |
| 04.03.2024 | 33,68 | 34,20 | 33,18 | 33,50 | -0,36% | 793.312,00 |
| 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% | 574.151,00 |
| 28.02.2024 | 33,46 | 33,49 | 32,57 | 32,67 | -1,86% | 722.961,00 |
| 27.02.2024 | 33,72 | 33,72 | 33,01 | 33,29 | -0,89% | 1.501.105,00 |
| 26.02.2024 | 33,87 | 34,18 | 33,54 | 33,59 | 0,96% | 799.592,00 |
| 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% | 714.337,00 |
| 21.02.2024 | 33,65 | 33,71 | 32,74 | 33,31 | -1,80% | 755.426,00 |
| 20.02.2024 | 34,05 | 34,50 | 33,75 | 33,92 | 0,59% | 902.686,00 |
| 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% | 2.331.157,00 |
| 14.02.2024 | 29,66 | 32,51 | 29,62 | 31,89 | 11,39% | 3.105.782,00 |
| 13.02.2024 | 29,00 | 29,16 | 28,37 | 28,63 | -4,98% | 1.165.917,00 |
| 12.02.2024 | 29,76 | 30,47 | 29,72 | 30,13 | 2,45% | 819.385,00 |
| 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% | 539.255,00 |
| 07.02.2024 | 29,02 | 29,38 | 28,92 | 29,25 | 1,11% | 838.200,00 |
| 06.02.2024 | 28,40 | 28,93 | 28,11 | 28,93 | 1,30% | 362.739,00 |
| 05.02.2024 | 28,54 | 28,66 | 28,13 | 28,56 | -0,42% | 496.349,00 |
| 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% | 623.361,00 |
| 31.01.2024 | 28,80 | 29,31 | 28,76 | 28,84 | -0,38% | 573.431,00 |
| 30.01.2024 | 29,20 | 29,25 | 28,91 | 28,95 | -1,39% | 542.161,00 |
| 29.01.2024 | 29,07 | 29,63 | 29,00 | 29,36 | 1,38% | 890.311,00 |
| 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% | 592.764,00 |
| 24.01.2024 | 30,71 | 30,71 | 29,83 | 29,94 | -2,06% | 450.818,00 |
| 23.01.2024 | 30,44 | 30,74 | 30,31 | 30,57 | 0,36% | 414.232,00 |
| 22.01.2024 | 29,99 | 30,60 | 29,92 | 30,46 | 1,94% | 503.005,00 |
| 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% | 623.461,00 |
| 17.01.2024 | 28,27 | 28,98 | 28,02 | 28,86 | 1,98% | 495.764,00 |
| 16.01.2024 | 29,16 | 29,16 | 28,16 | 28,30 | -2,88% | 724.998,00 |
| 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% | 459.838,00 |
| 10.01.2024 | 30,14 | 30,18 | 29,62 | 29,80 | -0,96% | 380.042,00 |
| 09.01.2024 | 29,74 | 30,28 | 29,74 | 30,09 | 0,57% | 344.521,00 |
| 08.01.2024 | 29,52 | 29,94 | 29,47 | 29,92 | 1,53% | 332.206,00 |
| 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% | 638.014,00 |
| 03.01.2024 | 30,24 | 30,83 | 30,22 | 30,49 | 0,63% | 913.513,00 |
| 02.01.2024 | 30,53 | 30,66 | 30,10 | 30,30 | -0,72% | 1.125.275,00 |
| 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% | 413.288,00 |
| 27.12.2023 | 30,15 | 30,51 | 30,03 | 30,37 | 1,54% | 423.069,00 |
| 26.12.2023 | 30,05 | 30,22 | 29,75 | 29,91 | -1,19% | 638.439,00 |
| 22.12.2023 | 30,65 | 30,83 | 30,08 | 30,27 | -1,21% | 318.008,00 |