65,740€
3,36%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 64,31 | 66,73 | 63,11 | 65,79 | 3,44% | 591,00 |
| 03.12.2024 | 60,03 | 63,63 | 58,41 | 63,60 | 6,53% | 1.478,00 |
| 02.12.2024 | 61,00 | 61,71 | 58,91 | 59,70 | -1,39% | 1.325,00 |
| 29.11.2024 | 60,96 | 61,71 | 59,49 | 60,54 | -0,84% | 720,00 |
| 28.11.2024 | 61,02 | 61,50 | 60,54 | 61,05 | 0,68% | 163,00 |
| 27.11.2024 | 59,60 | 61,64 | 57,92 | 60,64 | 0,75% | 1.567,00 |
| 26.11.2024 | 60,10 | 63,62 | 55,30 | 60,19 | 17,97% | 5.708,00 |
| 25.11.2024 | 48,80 | 51,08 | 48,44 | 51,02 | 4,25% | 1.942,00 |
| 22.11.2024 | 49,14 | 49,91 | 47,93 | 48,94 | 0,94% | 2.253,00 |
| 21.11.2024 | 46,58 | 49,82 | 46,44 | 48,49 | 4,10% | - |
| 20.11.2024 | 44,75 | 46,62 | 44,07 | 46,58 | 4,49% | 347,00 |
| 19.11.2024 | 43,36 | 45,43 | 42,64 | 44,58 | 3,15% | 885,00 |
| 18.11.2024 | 42,26 | 43,62 | 41,45 | 43,22 | 3,40% | 322,00 |
| 15.11.2024 | 44,54 | 44,72 | 41,13 | 41,80 | -7,03% | 646,00 |
| 14.11.2024 | 46,33 | 47,79 | 44,76 | 44,96 | -3,06% | 630,00 |
| 13.11.2024 | 46,24 | 47,41 | 45,84 | 46,38 | 0,09% | 2.587,00 |
| 12.11.2024 | 47,65 | 48,02 | 45,74 | 46,34 | -2,63% | 893,00 |
| 11.11.2024 | 49,99 | 50,74 | 46,88 | 47,59 | -3,50% | 2.904,00 |
| 08.11.2024 | 46,96 | 49,43 | 46,60 | 49,31 | 5,30% | 3.323,00 |
| 07.11.2024 | 44,57 | 46,83 | 44,38 | 46,83 | 5,38% | 552,00 |
| 06.11.2024 | 44,56 | 46,49 | 44,31 | 44,44 | 3,23% | 64,00 |
| 05.11.2024 | 40,45 | 43,19 | 40,11 | 43,05 | 6,74% | 159,00 |
| 04.11.2024 | 41,03 | 41,15 | 39,62 | 40,33 | -1,84% | 50,00 |
| 01.11.2024 | 40,71 | 42,13 | 39,57 | 41,09 | 0,87% | 603,00 |
| 31.10.2024 | 42,85 | 42,90 | 40,50 | 40,73 | -5,58% | 100,00 |
| 30.10.2024 | 44,14 | 44,37 | 42,55 | 43,14 | -2,29% | 248,00 |
| 29.10.2024 | 41,68 | 44,47 | 41,42 | 44,15 | 6,19% | 269,00 |
| 28.10.2024 | 42,17 | 42,78 | 41,50 | 41,57 | -1,11% | - |
| 25.10.2024 | 40,78 | 42,63 | 40,77 | 42,04 | 3,13% | - |
| 24.10.2024 | 41,79 | 42,16 | 40,56 | 40,76 | -1,89% | 235,00 |
| 23.10.2024 | 40,72 | 42,11 | 40,65 | 41,55 | 1,65% | 247,00 |
| 22.10.2024 | 40,51 | 41,94 | 40,14 | 40,87 | 0,57% | - |
| 21.10.2024 | 40,31 | 40,89 | 39,78 | 40,64 | 0,47% | 20,00 |
| 18.10.2024 | 40,63 | 41,06 | 38,65 | 40,45 | -0,42% | 130,00 |
| 17.10.2024 | 41,47 | 43,13 | 40,61 | 40,62 | -2,04% | 24,00 |
| 16.10.2024 | 40,62 | 42,16 | 39,88 | 41,47 | 2,16% | 287,00 |
| 15.10.2024 | 41,66 | 42,21 | 40,09 | 40,59 | -2,50% | 351,00 |
| 14.10.2024 | 40,23 | 41,86 | 40,21 | 41,63 | 3,48% | 699,00 |
| 11.10.2024 | 38,93 | 40,76 | 38,73 | 40,23 | 3,38% | - |
| 10.10.2024 | 37,56 | 38,96 | 36,95 | 38,92 | 3,40% | 26,00 |
| 09.10.2024 | 38,54 | 39,34 | 37,17 | 37,64 | -2,71% | 2.904,00 |
| 08.10.2024 | 39,46 | 40,19 | 38,63 | 38,69 | -2,16% | 3.446,00 |
| 07.10.2024 | 37,94 | 39,55 | 37,67 | 39,54 | 4,05% | - |
| 04.10.2024 | 36,88 | 38,84 | 36,81 | 38,00 | 4,60% | 806,00 |
| 03.10.2024 | 37,11 | 37,32 | 35,87 | 36,33 | -2,27% | 350,00 |
| 02.10.2024 | 37,94 | 39,12 | 36,78 | 37,18 | -2,16% | - |
| 01.10.2024 | 40,97 | 41,21 | 37,90 | 38,00 | -7,45% | 435,00 |
| 30.09.2024 | 41,41 | 41,75 | 40,14 | 41,06 | -1,08% | 100,00 |
| 27.09.2024 | 42,43 | 42,73 | 41,09 | 41,51 | -1,98% | 12,00 |
| 26.09.2024 | 43,07 | 44,34 | 41,85 | 42,35 | -0,83% | 511,00 |
| 25.09.2024 | 42,37 | 43,04 | 41,89 | 42,70 | 0,46% | - |
| 24.09.2024 | 41,65 | 42,86 | 41,48 | 42,51 | 2,24% | 40,00 |
| 23.09.2024 | 41,36 | 41,79 | 39,83 | 41,58 | 0,84% | 127,00 |
| 20.09.2024 | 41,20 | 41,86 | 40,65 | 41,23 | -0,24% | 244,00 |
| 19.09.2024 | 40,19 | 42,52 | 39,85 | 41,33 | 4,07% | 1.397,00 |
| 18.09.2024 | 38,24 | 40,23 | 37,96 | 39,72 | 3,59% | 212,00 |
| 17.09.2024 | 36,03 | 38,47 | 35,85 | 38,34 | 6,59% | 57,00 |
| 16.09.2024 | 37,48 | 37,69 | 35,59 | 35,97 | -4,30% | 1,00 |
| 13.09.2024 | 36,60 | 37,72 | 36,36 | 37,59 | 2,48% | 29,00 |
| 12.09.2024 | 37,06 | 37,68 | 36,43 | 36,68 | -0,80% | 10,00 |
| 11.09.2024 | 35,42 | 37,10 | 35,41 | 36,97 | 3,46% | 287,00 |
| 10.09.2024 | 36,20 | 36,55 | 35,07 | 35,74 | -1,39% | 150,00 |
| 09.09.2024 | 35,82 | 37,33 | 35,75 | 36,24 | 1,70% | 413,00 |
| 06.09.2024 | 37,76 | 38,38 | 35,34 | 35,64 | -6,25% | 300,00 |
| 05.09.2024 | 38,30 | 38,81 | 37,22 | 38,01 | -1,16% | 131,00 |
| 04.09.2024 | 37,31 | 39,04 | 36,88 | 38,46 | 2,07% | 40,00 |
| 03.09.2024 | 39,51 | 39,67 | 37,53 | 37,68 | -4,83% | 6.430,00 |
| 02.09.2024 | 39,55 | 39,60 | 39,30 | 39,59 | -0,23% | 10,00 |
| 30.08.2024 | 39,49 | 40,84 | 39,37 | 39,68 | 1,19% | 533,00 |
| 29.08.2024 | 37,23 | 39,58 | 37,21 | 39,21 | 2,72% | 5.343,00 |
| 28.08.2024 | 36,30 | 38,44 | 33,77 | 38,17 | 11,59% | 1.765,00 |
| 27.08.2024 | 33,20 | 34,44 | 32,37 | 34,21 | 3,14% | 20,00 |
| 26.08.2024 | 32,98 | 33,62 | 32,65 | 33,17 | 0,58% | 2.265,00 |
| 23.08.2024 | 31,89 | 33,00 | 31,66 | 32,98 | 3,87% | 100,00 |
| 22.08.2024 | 32,67 | 33,18 | 31,75 | 31,75 | -2,88% | - |
| 21.08.2024 | 32,71 | 33,47 | 32,38 | 32,69 | -0,09% | - |
| 20.08.2024 | 32,56 | 32,94 | 32,03 | 32,72 | 0,86% | - |
| 19.08.2024 | 32,47 | 32,60 | 31,53 | 32,44 | -0,49% | 20,00 |
| 16.08.2024 | 32,86 | 33,27 | 32,27 | 32,60 | -0,41% | 45,00 |
| 15.08.2024 | 30,48 | 33,05 | 30,36 | 32,73 | 7,81% | 491,00 |
| 14.08.2024 | 30,36 | 30,83 | 29,53 | 30,36 | 0,16% | 14,00 |
| 13.08.2024 | 27,60 | 30,69 | 27,56 | 30,31 | 10,32% | 133,00 |
| 12.08.2024 | 27,77 | 28,07 | 26,99 | 27,48 | -0,88% | - |
| 09.08.2024 | 27,13 | 27,85 | 26,56 | 27,72 | 2,25% | 36,00 |
| 08.08.2024 | 25,20 | 27,12 | 25,12 | 27,11 | 7,37% | 282,00 |
| 07.08.2024 | 26,63 | 27,51 | 24,98 | 25,25 | -4,10% | 718,00 |
| 06.08.2024 | 26,03 | 26,92 | 25,35 | 26,33 | 3,05% | - |
| 05.08.2024 | 26,40 | 26,95 | 24,75 | 25,55 | -8,60% | 2.086,00 |
| 02.08.2024 | 28,10 | 28,47 | 26,95 | 27,96 | -2,10% | - |
| 01.08.2024 | 29,59 | 29,72 | 27,80 | 28,56 | -2,51% | 112,00 |
| 31.07.2024 | 28,45 | 30,19 | 28,02 | 29,29 | 4,76% | 216,00 |
| 30.07.2024 | 29,24 | 29,82 | 27,80 | 27,96 | -4,33% | - |
| 29.07.2024 | 28,74 | 29,64 | 28,63 | 29,23 | 2,54% | - |
| 26.07.2024 | 26,74 | 28,50 | 26,73 | 28,50 | 6,86% | - |
| 25.07.2024 | 29,67 | 29,78 | 26,46 | 26,67 | -10,07% | 912,00 |
| 24.07.2024 | 30,56 | 30,66 | 29,56 | 29,66 | -3,62% | 10,00 |
| 23.07.2024 | 30,11 | 31,21 | 29,77 | 30,77 | 1,18% | 187,00 |
| 22.07.2024 | 29,19 | 30,44 | 29,06 | 30,41 | 4,32% | 38,00 |
| 19.07.2024 | 29,95 | 29,97 | 28,82 | 29,15 | -2,16% | 313,00 |
| 18.07.2024 | 30,53 | 30,99 | 29,24 | 29,80 | -1,31% | 130,00 |