49,400€
-0,41%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,72 | 50,42 | 49,13 | 49,41 | -0,39% | 200,00 |
| 02.09.2025 | 49,57 | 49,67 | 47,61 | 49,61 | -0,20% | 859,00 |
| 01.09.2025 | 49,51 | 49,72 | 49,33 | 49,71 | 0,25% | - |
| 29.08.2025 | 51,82 | 51,83 | 49,22 | 49,58 | -4,32% | 243,00 |
| 28.08.2025 | 49,76 | 52,52 | 49,66 | 51,82 | 3,70% | 1.773,00 |
| 27.08.2025 | 51,26 | 51,56 | 48,27 | 49,97 | -0,99% | 2.153,00 |
| 26.08.2025 | 44,23 | 51,27 | 43,51 | 50,47 | 14,54% | 4.412,00 |
| 25.08.2025 | 43,66 | 44,73 | 43,11 | 44,07 | 1,05% | 2.146,00 |
| 22.08.2025 | 42,97 | 44,73 | 42,05 | 43,61 | 2,53% | 4.632,00 |
| 21.08.2025 | 41,28 | 42,53 | 40,85 | 42,53 | 2,20% | 408,00 |
| 20.08.2025 | 41,50 | 41,63 | 39,56 | 41,62 | -0,23% | 703,00 |
| 19.08.2025 | 43,16 | 43,47 | 41,35 | 41,71 | -3,57% | 340,00 |
| 18.08.2025 | 42,29 | 43,66 | 42,29 | 43,26 | 1,56% | 2.911,00 |
| 15.08.2025 | 43,33 | 43,72 | 41,71 | 42,59 | -1,95% | 152,00 |
| 14.08.2025 | 45,42 | 45,50 | 41,43 | 43,44 | -4,56% | 2.525,00 |
| 13.08.2025 | 45,14 | 45,76 | 44,45 | 45,51 | 0,80% | 460,00 |
| 12.08.2025 | 41,79 | 45,71 | 41,72 | 45,15 | 7,91% | 2.709,00 |
| 11.08.2025 | 43,61 | 43,99 | 41,22 | 41,84 | -4,18% | 520,00 |
| 08.08.2025 | 44,26 | 44,58 | 43,52 | 43,67 | -1,18% | 2.987,00 |
| 07.08.2025 | 43,78 | 44,96 | 43,01 | 44,19 | 1,01% | - |
| 06.08.2025 | 44,19 | 44,27 | 42,66 | 43,75 | -0,78% | 311,00 |
| 05.08.2025 | 44,89 | 45,59 | 43,45 | 44,09 | -1,29% | 52,00 |
| 04.08.2025 | 43,52 | 44,71 | 43,13 | 44,67 | 3,07% | 370,00 |
| 01.08.2025 | 44,59 | 44,74 | 40,93 | 43,34 | -3,25% | 2.134,00 |
| 31.07.2025 | 47,60 | 47,67 | 44,32 | 44,79 | -4,73% | 806,00 |
| 30.07.2025 | 46,36 | 47,71 | 45,94 | 47,02 | 1,49% | 337,00 |
| 29.07.2025 | 46,47 | 48,30 | 45,81 | 46,33 | -0,80% | 1.398,00 |
| 28.07.2025 | 44,58 | 47,09 | 44,58 | 46,70 | 3,33% | 2.702,00 |
| 25.07.2025 | 44,81 | 45,43 | 43,95 | 45,20 | 1,14% | 79,00 |
| 24.07.2025 | 44,25 | 45,03 | 43,77 | 44,69 | 1,85% | 557,00 |
| 23.07.2025 | 43,79 | 45,03 | 43,37 | 43,88 | 0,16% | 756,00 |
| 22.07.2025 | 45,34 | 45,80 | 42,96 | 43,81 | -3,46% | 3.305,00 |
| 21.07.2025 | 46,50 | 47,50 | 45,28 | 45,38 | -1,71% | 2.759,00 |
| 18.07.2025 | 44,26 | 46,43 | 43,55 | 46,17 | 5,22% | 1.324,00 |
| 17.07.2025 | 41,92 | 44,17 | 41,39 | 43,88 | 4,88% | 1.634,00 |
| 16.07.2025 | 41,29 | 41,99 | 39,84 | 41,84 | 0,77% | 32,00 |
| 15.07.2025 | 40,37 | 42,01 | 40,34 | 41,52 | 3,23% | 1.475,00 |
| 14.07.2025 | 41,00 | 41,26 | 40,04 | 40,22 | -2,34% | 84,00 |
| 11.07.2025 | 41,47 | 41,50 | 40,44 | 41,18 | -1,07% | 25,00 |
| 10.07.2025 | 41,22 | 41,74 | 40,20 | 41,63 | 0,56% | 529,00 |
| 09.07.2025 | 38,46 | 41,41 | 38,16 | 41,40 | 7,63% | 401,00 |
| 08.07.2025 | 36,69 | 39,60 | 36,37 | 38,46 | 5,83% | 946,00 |
| 07.07.2025 | 37,79 | 38,11 | 36,13 | 36,34 | -3,81% | 477,00 |
| 04.07.2025 | 37,93 | 37,93 | 37,74 | 37,78 | -0,77% | - |
| 03.07.2025 | 37,31 | 38,53 | 36,98 | 38,08 | 2,17% | 892,00 |
| 02.07.2025 | 37,00 | 37,63 | 36,61 | 37,27 | 1,06% | 762,00 |
| 01.07.2025 | 38,30 | 38,39 | 36,02 | 36,88 | -3,98% | - |
| 30.06.2025 | 38,51 | 39,21 | 37,77 | 38,41 | 0,07% | 295,00 |
| 27.06.2025 | 39,11 | 39,72 | 37,86 | 38,38 | -1,46% | 1.264,00 |
| 26.06.2025 | 37,86 | 38,96 | 37,86 | 38,95 | 2,03% | 151,00 |
| 25.06.2025 | 37,65 | 38,19 | 36,68 | 38,18 | 1,60% | 320,00 |
| 24.06.2025 | 36,72 | 37,66 | 35,95 | 37,58 | 5,95% | 2.445,00 |
| 23.06.2025 | 36,01 | 36,90 | 34,98 | 35,47 | -2,46% | 642,00 |
| 20.06.2025 | 36,33 | 36,77 | 35,47 | 36,36 | 0,78% | 357,00 |
| 19.06.2025 | 36,45 | 36,56 | 36,00 | 36,08 | -1,08% | 107,00 |
| 18.06.2025 | 35,02 | 36,94 | 34,78 | 36,48 | 4,04% | 193,00 |
| 17.06.2025 | 34,92 | 36,09 | 34,76 | 35,06 | -0,85% | 2.711,00 |
| 16.06.2025 | 34,29 | 35,90 | 33,95 | 35,36 | 4,35% | 706,00 |
| 13.06.2025 | 35,61 | 35,87 | 33,84 | 33,89 | -6,17% | 37,00 |
| 12.06.2025 | 36,30 | 36,37 | 35,28 | 36,12 | -1,18% | 455,00 |
| 11.06.2025 | 36,77 | 37,37 | 35,99 | 36,55 | -0,71% | 321,00 |
| 10.06.2025 | 36,26 | 37,58 | 36,00 | 36,81 | 1,84% | 2.036,00 |
| 09.06.2025 | 33,06 | 36,36 | 33,06 | 36,14 | 8,53% | 947,00 |
| 06.06.2025 | 32,95 | 34,01 | 32,53 | 33,30 | 1,52% | 100,00 |
| 05.06.2025 | 33,56 | 33,73 | 32,55 | 32,80 | -2,32% | 380,00 |
| 04.06.2025 | 33,54 | 34,21 | 33,16 | 33,58 | 0,12% | 470,00 |
| 03.06.2025 | 32,74 | 33,98 | 32,36 | 33,54 | 2,58% | 79,00 |
| 02.06.2025 | 32,58 | 32,88 | 31,59 | 32,70 | -0,62% | 46,00 |
| 30.05.2025 | 31,55 | 33,09 | 30,60 | 32,90 | 4,51% | 774,00 |
| 29.05.2025 | 33,84 | 34,01 | 31,00 | 31,48 | -3,89% | 1.074,00 |
| 28.05.2025 | 33,50 | 33,91 | 31,34 | 32,76 | -3,80% | 2.559,00 |
| 27.05.2025 | 33,58 | 34,35 | 33,55 | 34,05 | 1,10% | 687,00 |
| 26.05.2025 | 32,99 | 33,69 | 32,99 | 33,68 | 2,70% | 797,00 |
| 23.05.2025 | 33,31 | 33,40 | 32,19 | 32,80 | -2,02% | 696,00 |
| 22.05.2025 | 34,05 | 34,57 | 33,40 | 33,47 | -1,63% | 411,00 |
| 21.05.2025 | 34,56 | 35,38 | 33,81 | 34,03 | -2,62% | 2.087,00 |
| 20.05.2025 | 35,50 | 35,78 | 34,84 | 34,94 | -1,95% | 200,00 |
| 19.05.2025 | 34,39 | 35,64 | 34,18 | 35,64 | -1,78% | 607,00 |
| 16.05.2025 | 35,31 | 36,48 | 35,20 | 36,28 | 2,54% | 296,00 |
| 15.05.2025 | 35,56 | 35,81 | 34,81 | 35,38 | -1,03% | 525,00 |
| 14.05.2025 | 35,41 | 36,10 | 34,30 | 35,75 | 1,15% | 4.696,00 |
| 13.05.2025 | 34,26 | 35,67 | 33,84 | 35,35 | 2,75% | 563,00 |
| 12.05.2025 | 31,89 | 34,80 | 31,87 | 34,40 | 10,31% | 1.361,00 |
| 09.05.2025 | 31,00 | 31,72 | 30,86 | 31,19 | 0,79% | 668,00 |
| 08.05.2025 | 30,99 | 31,64 | 30,30 | 30,94 | 1,99% | 606,00 |
| 07.05.2025 | 29,97 | 30,34 | 29,13 | 30,34 | 1,62% | 55,00 |
| 06.05.2025 | 30,42 | 30,55 | 29,17 | 29,85 | -2,74% | 22,00 |
| 05.05.2025 | 30,20 | 30,81 | 29,17 | 30,69 | 1,88% | 898,00 |
| 02.05.2025 | 28,59 | 30,37 | 28,01 | 30,13 | 9,37% | 2.840,00 |
| 30.04.2025 | 27,27 | 27,61 | 25,77 | 27,55 | 0,47% | 2.042,00 |
| 29.04.2025 | 26,38 | 27,56 | 25,85 | 27,42 | 4,54% | 190,00 |
| 28.04.2025 | 26,26 | 26,69 | 25,78 | 26,23 | -0,94% | 48,00 |
| 25.04.2025 | 26,04 | 27,04 | 25,57 | 26,48 | 2,76% | 1.602,00 |
| 24.04.2025 | 23,87 | 26,24 | 23,56 | 25,77 | 7,38% | 990,00 |
| 23.04.2025 | 22,24 | 25,18 | 22,20 | 24,00 | 11,11% | 4.482,00 |
| 22.04.2025 | 21,05 | 22,39 | 21,05 | 21,60 | -6,33% | 151,00 |
| 17.04.2025 | 23,09 | 23,60 | 22,67 | 23,06 | 0,83% | 312,00 |
| 16.04.2025 | 22,87 | 23,42 | 22,27 | 22,87 | -5,42% | 763,00 |
| 15.04.2025 | 23,90 | 24,89 | 23,65 | 24,18 | 1,64% | 765,00 |
| 14.04.2025 | 23,80 | 25,09 | 23,32 | 23,79 | 1,41% | 984,00 |