33,870€
0,98%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 33,54 | 34,21 | 33,16 | 33,89 | 1,03% | 57,00 |
| 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 |
| 11.04.2025 | 24,30 | 24,51 | 22,55 | 23,46 | -2,78% | 981,00 |
| 10.04.2025 | 26,96 | 27,17 | 23,79 | 24,13 | -11,60% | 1.902,00 |
| 09.04.2025 | 22,92 | 27,99 | 22,91 | 27,29 | 16,40% | 1.649,00 |
| 08.04.2025 | 26,09 | 28,57 | 22,56 | 23,45 | -9,62% | 1.448,00 |
| 07.04.2025 | 24,26 | 28,31 | 23,41 | 25,94 | 2,75% | 3.516,00 |
| 04.04.2025 | 26,75 | 27,23 | 22,98 | 25,25 | -6,98% | 710,00 |
| 03.04.2025 | 31,67 | 31,82 | 26,83 | 27,14 | -19,56% | - |
| 02.04.2025 | 32,21 | 34,42 | 31,42 | 33,74 | 4,60% | 351,00 |
| 01.04.2025 | 31,66 | 32,69 | 31,06 | 32,26 | 1,29% | 54,00 |
| 31.03.2025 | 31,91 | 32,37 | 30,14 | 31,85 | -1,42% | 1.436,00 |
| 28.03.2025 | 34,19 | 34,31 | 32,02 | 32,31 | -5,76% | 7,00 |
| 27.03.2025 | 35,99 | 36,07 | 34,21 | 34,28 | -4,74% | 575,00 |
| 26.03.2025 | 37,12 | 37,25 | 35,30 | 35,99 | -3,15% | 23,00 |
| 25.03.2025 | 37,49 | 37,61 | 36,47 | 37,16 | -0,52% | 12,00 |
| 24.03.2025 | 36,73 | 38,42 | 36,70 | 37,35 | 2,02% | 207,00 |
| 21.03.2025 | 37,70 | 37,70 | 36,14 | 36,61 | -2,65% | 295,00 |
| 20.03.2025 | 38,45 | 38,74 | 37,25 | 37,61 | -1,63% | 576,00 |
| 19.03.2025 | 35,45 | 38,81 | 35,27 | 38,23 | 8,24% | 305,00 |
| 18.03.2025 | 35,99 | 36,31 | 34,79 | 35,32 | -2,11% | 62,00 |
| 17.03.2025 | 36,08 | 37,25 | 35,02 | 36,08 | -0,37% | 1.112,00 |
| 14.03.2025 | 33,45 | 36,47 | 32,74 | 36,22 | 8,01% | 800,00 |
| 13.03.2025 | 30,99 | 33,92 | 29,68 | 33,53 | 7,93% | 370,00 |
| 12.03.2025 | 29,54 | 31,50 | 29,51 | 31,07 | 5,27% | 2.462,00 |
| 11.03.2025 | 28,95 | 30,36 | 28,78 | 29,51 | 1,34% | 125,00 |
| 10.03.2025 | 30,71 | 30,82 | 28,68 | 29,12 | -5,47% | - |
| 07.03.2025 | 30,07 | 30,86 | 27,66 | 30,81 | 2,63% | 720,00 |
| 06.03.2025 | 34,06 | 34,30 | 29,92 | 30,02 | -12,01% | 633,00 |
| 05.03.2025 | 34,34 | 34,57 | 33,04 | 34,11 | 0,40% | 673,00 |
| 04.03.2025 | 34,09 | 35,11 | 32,93 | 33,98 | 0,28% | 1.233,00 |
| 03.03.2025 | 36,77 | 37,10 | 33,41 | 33,88 | -7,96% | 2.913,00 |
| 28.02.2025 | 33,81 | 37,22 | 33,00 | 36,81 | 9,07% | 1.428,00 |
| 27.02.2025 | 37,04 | 38,10 | 33,62 | 33,75 | -8,94% | 2.997,00 |
| 26.02.2025 | 35,31 | 37,32 | 35,21 | 37,07 | 5,79% | 1.200,00 |
| 25.02.2025 | 34,91 | 35,61 | 33,98 | 35,04 | -0,07% | 1.137,00 |
| 24.02.2025 | 35,48 | 35,93 | 33,73 | 35,06 | -1,24% | 1.970,00 |
| 21.02.2025 | 36,93 | 37,57 | 35,50 | 35,50 | -3,66% | 727,00 |
| 20.02.2025 | 36,12 | 38,07 | 36,06 | 36,85 | 1,40% | 1.317,00 |
| 19.02.2025 | 35,46 | 36,58 | 35,26 | 36,34 | 2,57% | 1.032,00 |
| 18.02.2025 | 36,21 | 36,39 | 34,76 | 35,43 | -1,80% | 4.160,00 |
| 17.02.2025 | 35,77 | 36,34 | 35,68 | 36,08 | 1,31% | 1.212,00 |
| 14.02.2025 | 35,01 | 35,65 | 34,43 | 35,62 | 1,47% | 637,00 |
| 13.02.2025 | 35,45 | 36,04 | 34,53 | 35,10 | -0,62% | 6.327,00 |
| 12.02.2025 | 36,88 | 36,98 | 34,46 | 35,32 | -3,90% | 1.498,00 |
| 11.02.2025 | 36,69 | 36,97 | 34,78 | 36,76 | 0,74% | 5.192,00 |
| 10.02.2025 | 39,25 | 40,08 | 34,94 | 36,49 | -30,74% | 15.279,00 |
| 07.02.2025 | 58,28 | 58,74 | 48,84 | 52,68 | -9,52% | 2.427,00 |
| 06.02.2025 | 64,11 | 64,78 | 58,00 | 58,22 | -9,00% | 3.235,00 |
| 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 |