33,915€
1,24%
Echtzeit-Aktienkurs Tower Semiconductor Ltd.
Bid:
Ask:
Aktienkurse zur Tower Semiconductor Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 34,02 | 34,35 | 33,16 | 33,80 | 0,88% | - |
| 14.05.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,56% | 89,00 |
| 13.05.2024 | 34,03 | 34,03 | 34,03 | 34,03 | -0,07% | 40,00 |
| 10.05.2024 | 33,96 | 34,70 | 33,66 | 34,06 | -0,10% | - |
| 09.05.2024 | 31,54 | 34,09 | 31,54 | 34,09 | 5,61% | 73,00 |
| 08.05.2024 | 32,26 | 32,67 | 31,74 | 32,28 | 0,97% | - |
| 07.05.2024 | 31,74 | 31,97 | 31,74 | 31,97 | 2,14% | 41,00 |
| 06.05.2024 | 30,99 | 31,30 | 30,99 | 31,30 | 2,17% | 225,00 |
| 03.05.2024 | 30,42 | 30,77 | 30,30 | 30,64 | 0,25% | - |
| 02.05.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 1,39% | 2,00 |
| 30.04.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -0,13% | 20,00 |
| 29.04.2024 | 30,22 | 30,57 | 30,07 | 30,18 | -1,34% | - |
| 26.04.2024 | 30,00 | 30,59 | 30,00 | 30,59 | 2,82% | 6,00 |
| 25.04.2024 | 29,55 | 29,90 | 29,22 | 29,75 | -0,08% | - |
| 24.04.2024 | 29,70 | 30,52 | 29,22 | 29,78 | 0,12% | - |
| 23.04.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 3,08% | 45,00 |
| 22.04.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,59% | 89,00 |
| 19.04.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 0,52% | 12,00 |
| 18.04.2024 | 29,36 | 29,36 | 28,87 | 28,87 | -3,67% | 525,00 |
| 17.04.2024 | 29,91 | 30,51 | 29,47 | 29,97 | 0,57% | - |
| 16.04.2024 | 29,20 | 29,80 | 28,69 | 29,80 | -1,32% | - |
| 15.04.2024 | 29,45 | 30,20 | 29,45 | 30,20 | -0,54% | 421,00 |
| 12.04.2024 | 31,21 | 31,29 | 30,29 | 30,37 | -0,51% | - |
| 11.04.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -5,10% | 50,00 |
| 10.04.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 2,42% | 50,00 |
| 09.04.2024 | 30,55 | 31,40 | 30,55 | 31,40 | 2,05% | 208,00 |
| 08.04.2024 | 30,77 | 30,77 | 30,77 | 30,77 | 1,85% | 60,00 |
| 05.04.2024 | 30,38 | 30,70 | 30,20 | 30,21 | -1,60% | - |
| 04.04.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 2,30% | 150,00 |
| 03.04.2024 | 30,44 | 30,44 | 30,01 | 30,01 | -1,15% | 140,00 |
| 02.04.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -1,84% | 30,00 |
| 28.03.2024 | 30,93 | 30,93 | 30,93 | 30,93 | 1,76% | 65,00 |
| 27.03.2024 | 30,29 | 30,91 | 29,90 | 30,40 | -1,60% | - |
| 26.03.2024 | 30,89 | 30,89 | 30,89 | 30,89 | 2,59% | 65,00 |
| 25.03.2024 | 30,11 | 30,11 | 30,11 | 30,11 | -1,13% | 150,00 |
| 22.03.2024 | 30,79 | 31,34 | 30,31 | 30,46 | -2,79% | - |
| 21.03.2024 | 31,07 | 31,33 | 31,07 | 31,33 | 3,43% | 153,00 |
| 20.03.2024 | 30,29 | 30,29 | 30,29 | 30,29 | 1,14% | 138,00 |
| 19.03.2024 | 29,51 | 29,95 | 29,51 | 29,95 | 4,32% | 875,00 |
| 18.03.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 0,28% | 200,00 |
| 15.03.2024 | 28,63 | 28,63 | 28,63 | 28,63 | 2,62% | 40,00 |
| 14.03.2024 | 28,23 | 28,23 | 27,90 | 27,90 | -3,09% | 120,00 |
| 13.03.2024 | 28,79 | 28,79 | 28,79 | 28,79 | -0,52% | 90,00 |
| 12.03.2024 | 28,70 | 29,26 | 28,52 | 28,94 | 0,00% | - |
| 11.03.2024 | 29,25 | 29,35 | 28,94 | 28,94 | -3,11% | 1.060,00 |
| 08.03.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -0,80% | 400,00 |
| 07.03.2024 | 30,79 | 30,79 | 30,11 | 30,11 | -0,40% | 46,00 |
| 06.03.2024 | 30,28 | 30,84 | 29,75 | 30,23 | 0,90% | - |
| 05.03.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -1,77% | 95,00 |
| 04.03.2024 | 31,39 | 31,71 | 30,48 | 30,50 | -1,04% | 443,00 |
| 01.03.2024 | 30,79 | 30,82 | 30,79 | 30,82 | 0,72% | 400,00 |
| 29.02.2024 | 30,49 | 30,60 | 30,49 | 30,60 | 1,12% | 130,00 |
| 28.02.2024 | 30,75 | 31,16 | 30,03 | 30,26 | -0,36% | - |
| 27.02.2024 | 31,22 | 31,22 | 30,37 | 30,37 | -4,07% | 40,00 |
| 26.02.2024 | 31,59 | 31,70 | 31,31 | 31,66 | 2,49% | 1.244,00 |
| 23.02.2024 | 29,66 | 30,89 | 29,66 | 30,89 | -3,47% | 242,00 |
| 22.02.2024 | 31,12 | 32,00 | 31,12 | 32,00 | 2,01% | 621,00 |
| 21.02.2024 | 31,02 | 31,37 | 31,00 | 31,37 | -0,14% | 215,00 |
| 20.02.2024 | 31,23 | 31,97 | 30,66 | 31,42 | -0,62% | - |
| 19.02.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 0,19% | 5,00 |
| 16.02.2024 | 30,50 | 31,55 | 29,94 | 31,55 | 4,19% | 1.790,00 |
| 15.02.2024 | 29,51 | 30,33 | 29,28 | 30,28 | 1,14% | 1.316,00 |
| 14.02.2024 | 27,64 | 30,56 | 27,64 | 29,94 | 10,89% | 787,00 |
| 13.02.2024 | 28,18 | 28,18 | 27,00 | 27,00 | -3,61% | 350,00 |
| 12.02.2024 | 27,49 | 28,01 | 26,94 | 28,01 | 1,12% | 501,00 |
| 09.02.2024 | 27,62 | 27,70 | 27,62 | 27,70 | 1,95% | 78,00 |
| 08.02.2024 | 27,12 | 27,17 | 27,12 | 27,17 | -0,84% | 630,00 |
| 07.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 6,00 |
| 06.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,85% | 96,00 |
| 05.02.2024 | 26,55 | 26,91 | 26,17 | 26,58 | -0,88% | - |
| 02.02.2024 | 26,81 | 26,81 | 26,81 | 26,81 | 3,00% | 7,00 |
| 01.02.2024 | 26,59 | 26,59 | 26,03 | 26,03 | -2,55% | 140,00 |
| 31.01.2024 | 26,79 | 27,00 | 26,11 | 26,71 | -0,24% | - |
| 30.01.2024 | 27,06 | 27,25 | 26,50 | 26,78 | -0,80% | - |
| 29.01.2024 | 26,70 | 27,43 | 26,16 | 26,99 | 0,80% | - |
| 26.01.2024 | 26,82 | 26,99 | 25,98 | 26,78 | -0,52% | - |
| 25.01.2024 | 27,57 | 27,60 | 26,92 | 26,92 | -4,39% | - |
| 24.01.2024 | 28,23 | 28,23 | 28,15 | 28,15 | 0,29% | 85,00 |
| 23.01.2024 | 27,98 | 28,07 | 27,98 | 28,07 | 2,45% | 460,00 |
| 22.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,82% | 200,00 |
| 19.01.2024 | 26,90 | 26,91 | 26,90 | 26,91 | -1,64% | 200,00 |
| 18.01.2024 | 27,42 | 27,42 | 26,98 | 27,36 | 4,29% | 117,00 |
| 17.01.2024 | 25,96 | 26,46 | 25,54 | 26,24 | -1,15% | - |
| 16.01.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 0,84% | 118,00 |
| 15.01.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -1,13% | 200,00 |
| 12.01.2024 | 26,54 | 26,62 | 26,00 | 26,62 | -1,73% | 686,00 |
| 11.01.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,20% | 110,00 |
| 10.01.2024 | 27,51 | 27,85 | 27,04 | 27,15 | -0,02% | - |
| 09.01.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,29% | 40,00 |
| 08.01.2024 | 27,00 | 27,23 | 27,00 | 27,23 | -0,84% | 6,00 |
| 05.01.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -1,47% | 40,00 |
| 04.01.2024 | 27,90 | 28,47 | 27,39 | 27,87 | 0,07% | - |
| 03.01.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,54% | 1.005,00 |
| 02.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,39% | 109,00 |
| 29.12.2023 | 27,55 | 27,89 | 27,55 | 27,89 | 1,09% | 60,00 |
| 28.12.2023 | 27,53 | 27,59 | 27,53 | 27,59 | 1,58% | 62,00 |
| 27.12.2023 | 27,44 | 27,44 | 27,16 | 27,16 | -1,27% | 311,00 |
| 22.12.2023 | 27,75 | 27,92 | 27,50 | 27,51 | -0,15% | - |
| 21.12.2023 | 27,55 | 27,55 | 27,55 | 27,55 | -2,41% | 125,00 |
| 20.12.2023 | 28,17 | 28,23 | 28,17 | 28,23 | 2,73% | 130,00 |