58,710€
-8,24%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 64,11 | 64,78 | 58,37 | 58,70 | -8,25% | 2.349,00 |
| 05.02.2025 | 62,16 | 65,06 | 61,91 | 63,98 | 0,25% | 1.107,00 |
| 04.02.2025 | 61,63 | 63,82 | 60,86 | 63,82 | 3,35% | 4.179,00 |
| 03.02.2025 | 63,65 | 63,81 | 60,00 | 61,75 | -4,38% | 947,00 |
| 31.01.2025 | 65,60 | 66,70 | 62,62 | 64,58 | -0,78% | 2.241,00 |
| 30.01.2025 | 59,66 | 65,14 | 59,10 | 65,09 | 12,22% | 1.895,00 |
| 29.01.2025 | 59,66 | 59,86 | 56,37 | 58,00 | -1,01% | 824,00 |
| 28.01.2025 | 55,50 | 58,70 | 55,12 | 58,59 | 7,94% | 1.131,00 |
| 27.01.2025 | 68,68 | 68,68 | 50,90 | 54,28 | -22,07% | 3.708,00 |
| 24.01.2025 | 72,42 | 72,97 | 69,64 | 69,65 | -4,33% | 991,00 |
| 23.01.2025 | 72,83 | 73,56 | 71,25 | 72,80 | -0,29% | 940,00 |
| 22.01.2025 | 74,14 | 76,28 | 72,26 | 73,01 | -1,28% | 1.125,00 |
| 21.01.2025 | 74,75 | 75,13 | 71,18 | 73,96 | -0,71% | 1.428,00 |
| 20.01.2025 | 72,96 | 77,20 | 72,96 | 74,49 | 2,53% | 5.612,00 |
| 17.01.2025 | 67,23 | 73,52 | 67,21 | 72,65 | 8,56% | 671,00 |
| 16.01.2025 | 71,49 | 72,86 | 65,81 | 66,92 | -5,17% | 1.769,00 |
| 15.01.2025 | 62,74 | 71,96 | 62,18 | 70,57 | 12,91% | 2.902,00 |
| 14.01.2025 | 64,05 | 65,93 | 62,50 | 62,50 | -2,36% | 406,00 |
| 13.01.2025 | 64,88 | 64,94 | 61,96 | 64,01 | -0,97% | 125,00 |
| 10.01.2025 | 65,88 | 66,17 | 62,64 | 64,64 | -1,88% | 207,00 |
| 09.01.2025 | 65,48 | 65,98 | 65,30 | 65,88 | 0,49% | 166,00 |
| 08.01.2025 | 63,08 | 65,58 | 61,81 | 65,56 | 4,05% | 1.185,00 |
| 07.01.2025 | 64,82 | 66,38 | 62,10 | 63,01 | -2,84% | 325,00 |
| 06.01.2025 | 64,31 | 66,12 | 64,00 | 64,85 | 1,14% | 1.189,00 |
| 03.01.2025 | 60,65 | 64,30 | 60,50 | 64,12 | 6,00% | 218,00 |
| 02.01.2025 | 60,50 | 62,00 | 59,76 | 60,49 | 1,17% | 300,00 |
| 30.12.2024 | 60,58 | 60,98 | 59,52 | 59,79 | -1,40% | 265,00 |
| 27.12.2024 | 63,01 | 63,48 | 59,62 | 60,64 | 0,45% | 2.243,00 |
| 23.12.2024 | 61,31 | 62,13 | 59,64 | 60,37 | -0,84% | 99,00 |
| 20.12.2024 | 61,07 | 63,16 | 59,20 | 60,88 | -0,69% | 186,00 |
| 19.12.2024 | 60,57 | 61,81 | 59,95 | 61,30 | 0,79% | 1.701,00 |
| 18.12.2024 | 62,62 | 64,18 | 59,60 | 60,82 | -3,01% | 873,00 |
| 17.12.2024 | 65,44 | 65,78 | 61,02 | 62,71 | -3,48% | 1.124,00 |
| 16.12.2024 | 62,46 | 65,45 | 61,37 | 64,97 | 4,77% | 145,00 |
| 13.12.2024 | 63,29 | 65,54 | 61,71 | 62,01 | 0,31% | 609,00 |
| 12.12.2024 | 60,91 | 62,85 | 60,26 | 61,82 | 1,16% | 153,00 |
| 11.12.2024 | 59,63 | 61,50 | 58,50 | 61,11 | 2,33% | 79,00 |
| 10.12.2024 | 61,86 | 61,86 | 58,37 | 59,72 | -2,93% | 333,00 |
| 09.12.2024 | 62,68 | 63,14 | 59,10 | 61,52 | -1,60% | 363,00 |
| 06.12.2024 | 61,84 | 63,64 | 60,37 | 62,52 | 1,20% | 235,00 |
| 05.12.2024 | 62,66 | 64,41 | 61,12 | 61,78 | -6,10% | 1.118,00 |
| 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 |