67,610€
-0,76%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 68,77 | 69,08 | 65,06 | 67,99 | -0,21% | 462,00 |
| 28.01.2026 | 66,85 | 68,95 | 66,70 | 68,13 | 3,15% | - |
| 27.01.2026 | 68,77 | 68,87 | 66,02 | 66,05 | -2,35% | 156,00 |
| 26.01.2026 | 67,76 | 69,10 | 66,79 | 67,64 | -0,49% | 775,00 |
| 23.01.2026 | 68,30 | 69,49 | 67,12 | 67,97 | -0,38% | 242,00 |
| 22.01.2026 | 68,74 | 71,25 | 67,78 | 68,23 | -0,61% | 345,00 |
| 21.01.2026 | 65,84 | 69,02 | 65,36 | 68,65 | 4,67% | 30,00 |
| 20.01.2026 | 65,56 | 68,23 | 62,76 | 65,59 | -0,46% | 344,00 |
| 19.01.2026 | 65,89 | 66,00 | 65,24 | 65,89 | -1,82% | 50,00 |
| 16.01.2026 | 66,91 | 68,04 | 65,44 | 67,11 | 0,81% | 3.210,00 |
| 15.01.2026 | 63,85 | 67,31 | 63,82 | 66,57 | 5,20% | 527,00 |
| 14.01.2026 | 65,12 | 65,15 | 60,91 | 63,28 | -2,89% | 3.444,00 |
| 13.01.2026 | 68,23 | 69,88 | 65,09 | 65,16 | -4,23% | 20,00 |
| 12.01.2026 | 65,54 | 68,33 | 65,01 | 68,04 | 1,30% | 99,00 |
| 09.01.2026 | 61,98 | 67,35 | 61,91 | 67,17 | 8,48% | 110,00 |
| 08.01.2026 | 64,82 | 65,16 | 61,66 | 61,92 | -5,18% | 618,00 |
| 07.01.2026 | 66,06 | 66,22 | 63,32 | 65,30 | -1,15% | 307,00 |
| 06.01.2026 | 63,86 | 66,31 | 62,96 | 66,06 | 4,23% | 135,00 |
| 05.01.2026 | 64,14 | 66,21 | 62,45 | 63,38 | -0,92% | 386,00 |
| 02.01.2026 | 62,78 | 65,40 | 61,12 | 63,97 | -0,59% | 415,00 |
| 30.12.2025 | 64,25 | 64,37 | 64,21 | 64,35 | 0,11% | - |
| 29.12.2025 | 64,57 | 64,68 | 63,36 | 64,28 | -0,11% | 88,00 |
| 23.12.2025 | 64,46 | 64,89 | 63,26 | 64,35 | 0,48% | 52,00 |
| 22.12.2025 | 62,65 | 64,55 | 62,53 | 64,04 | 3,04% | 448,00 |
| 19.12.2025 | 60,73 | 63,04 | 60,68 | 62,15 | 2,44% | 671,00 |
| 18.12.2025 | 57,40 | 61,45 | 57,36 | 60,67 | 6,44% | 370,00 |
| 17.12.2025 | 60,76 | 61,10 | 56,95 | 57,00 | -6,25% | - |
| 16.12.2025 | 61,47 | 61,94 | 60,30 | 60,80 | -1,57% | 412,00 |
| 15.12.2025 | 62,84 | 63,93 | 61,58 | 61,77 | -0,52% | 1,00 |
| 12.12.2025 | 67,86 | 68,60 | 61,91 | 62,09 | -8,70% | 283,00 |
| 11.12.2025 | 67,80 | 68,33 | 65,80 | 68,01 | -0,06% | 522,00 |
| 10.12.2025 | 69,23 | 69,31 | 66,82 | 68,05 | -2,10% | 466,00 |
| 09.12.2025 | 68,11 | 69,87 | 67,96 | 69,51 | 2,21% | 175,00 |
| 08.12.2025 | 68,43 | 69,54 | 67,78 | 68,01 | -0,54% | - |
| 05.12.2025 | 67,34 | 69,10 | 66,67 | 68,38 | 0,59% | 15,00 |
| 04.12.2025 | 63,04 | 68,33 | 62,65 | 67,98 | 7,94% | 494,00 |
| 03.12.2025 | 62,86 | 64,58 | 61,43 | 62,98 | -0,35% | 1.145,00 |
| 02.12.2025 | 61,95 | 65,05 | 61,42 | 63,20 | 1,90% | 92,00 |
| 01.12.2025 | 62,94 | 63,50 | 59,12 | 62,02 | -2,41% | 369,00 |
| 28.11.2025 | 63,53 | 63,95 | 61,66 | 63,55 | 0,36% | - |
| 27.11.2025 | 63,34 | 63,96 | 62,84 | 63,32 | 0,38% | 86,00 |
| 26.11.2025 | 63,52 | 64,97 | 62,20 | 63,08 | 1,96% | 1.457,00 |
| 25.11.2025 | 56,30 | 62,04 | 53,80 | 61,87 | 2,05% | 2.063,00 |
| 24.11.2025 | 57,51 | 61,98 | 55,36 | 60,63 | 8,73% | 1.307,00 |
| 21.11.2025 | 53,39 | 56,18 | 52,47 | 55,76 | 1,99% | 761,00 |
| 20.11.2025 | 57,60 | 59,48 | 54,62 | 54,67 | -2,27% | - |
| 19.11.2025 | 54,06 | 57,62 | 53,76 | 55,94 | 3,17% | 1.077,00 |
| 18.11.2025 | 55,01 | 55,55 | 53,60 | 54,22 | -2,50% | 760,00 |
| 17.11.2025 | 56,68 | 57,52 | 55,17 | 55,61 | -1,61% | - |
| 14.11.2025 | 58,00 | 58,30 | 53,94 | 56,52 | -3,83% | 150,00 |
| 13.11.2025 | 62,10 | 62,11 | 57,18 | 58,77 | -5,07% | 376,00 |
| 12.11.2025 | 62,49 | 64,93 | 61,68 | 61,91 | -0,37% | - |
| 11.11.2025 | 65,50 | 66,06 | 61,34 | 62,14 | -4,58% | 1.249,00 |
| 10.11.2025 | 62,99 | 66,13 | 62,42 | 65,12 | 5,36% | 835,00 |
| 07.11.2025 | 60,63 | 61,82 | 57,64 | 61,81 | 0,21% | 100,00 |
| 06.11.2025 | 58,50 | 62,00 | 58,37 | 61,68 | 3,63% | 613,00 |
| 05.11.2025 | 55,98 | 59,98 | 55,72 | 59,52 | 5,51% | 539,00 |
| 04.11.2025 | 57,68 | 57,98 | 55,97 | 56,41 | -3,39% | 90,00 |
| 03.11.2025 | 58,92 | 60,18 | 57,84 | 58,39 | -1,12% | 35,00 |
| 31.10.2025 | 58,67 | 60,41 | 58,19 | 59,05 | -1,04% | 441,00 |
| 30.10.2025 | 59,85 | 60,40 | 58,72 | 59,67 | 0,05% | 100,00 |
| 29.10.2025 | 60,22 | 61,92 | 58,85 | 59,64 | -1,73% | 340,00 |
| 28.10.2025 | 60,75 | 61,11 | 59,69 | 60,69 | -0,48% | 242,00 |
| 27.10.2025 | 59,44 | 61,08 | 58,92 | 60,98 | 4,42% | 402,00 |
| 24.10.2025 | 59,42 | 60,55 | 57,71 | 58,40 | -1,62% | 110,00 |
| 23.10.2025 | 56,29 | 59,58 | 55,66 | 59,36 | 5,77% | 227,00 |
| 22.10.2025 | 58,38 | 58,51 | 54,52 | 56,12 | -3,92% | 2.172,00 |
| 21.10.2025 | 58,98 | 59,11 | 57,54 | 58,41 | -0,78% | 343,00 |
| 20.10.2025 | 58,38 | 60,59 | 57,82 | 58,87 | 0,72% | 1.389,00 |
| 17.10.2025 | 60,06 | 60,50 | 58,15 | 58,45 | -3,28% | 1.323,00 |
| 16.10.2025 | 59,95 | 60,58 | 59,41 | 60,43 | 0,77% | 399,00 |
| 15.10.2025 | 58,49 | 60,36 | 58,18 | 59,97 | 2,57% | 987,00 |
| 14.10.2025 | 58,42 | 59,78 | 56,98 | 58,47 | -0,97% | 263,00 |
| 13.10.2025 | 56,89 | 59,66 | 56,82 | 59,04 | 3,94% | 418,00 |
| 10.10.2025 | 60,64 | 61,59 | 56,57 | 56,80 | -6,18% | 1.020,00 |
| 09.10.2025 | 60,19 | 60,77 | 59,22 | 60,54 | 0,07% | 277,00 |
| 08.10.2025 | 61,64 | 61,64 | 59,45 | 60,50 | -0,08% | 336,00 |
| 07.10.2025 | 59,27 | 63,39 | 58,74 | 60,55 | 3,47% | 1.759,00 |
| 06.10.2025 | 61,70 | 63,14 | 58,52 | 58,52 | -4,63% | 761,00 |
| 03.10.2025 | 62,39 | 63,14 | 61,01 | 61,36 | -1,51% | 334,00 |
| 02.10.2025 | 60,70 | 62,72 | 60,42 | 62,30 | 1,98% | 32,00 |
| 01.10.2025 | 60,90 | 61,15 | 58,48 | 61,09 | 0,33% | 735,00 |
| 30.09.2025 | 53,62 | 61,09 | 53,62 | 60,89 | 15,21% | 5.573,00 |
| 29.09.2025 | 53,91 | 56,14 | 52,63 | 52,85 | -1,78% | 1.049,00 |
| 26.09.2025 | 53,20 | 53,94 | 52,26 | 53,81 | 1,80% | 68,00 |
| 25.09.2025 | 50,99 | 53,12 | 49,29 | 52,86 | 3,67% | 780,00 |
| 24.09.2025 | 52,04 | 52,32 | 50,99 | 50,99 | -1,62% | 83,00 |
| 23.09.2025 | 52,14 | 53,21 | 51,58 | 51,83 | -0,82% | 21,00 |
| 22.09.2025 | 51,81 | 52,62 | 51,02 | 52,26 | 1,12% | 77,00 |
| 19.09.2025 | 51,98 | 52,58 | 50,74 | 51,68 | -0,50% | 115,00 |
| 18.09.2025 | 53,06 | 54,16 | 51,94 | 51,94 | -1,33% | 363,00 |
| 17.09.2025 | 52,77 | 53,20 | 51,31 | 52,64 | -0,15% | 68,00 |
| 16.09.2025 | 53,24 | 53,64 | 52,14 | 52,72 | -0,98% | 29,00 |
| 15.09.2025 | 51,46 | 53,48 | 50,80 | 53,24 | 3,60% | 990,00 |
| 12.09.2025 | 52,07 | 52,83 | 51,05 | 51,39 | 0,57% | 21,00 |
| 11.09.2025 | 52,81 | 53,46 | 50,93 | 51,10 | -2,93% | 695,00 |
| 10.09.2025 | 52,72 | 53,76 | 52,18 | 52,64 | 0,17% | 477,00 |
| 09.09.2025 | 51,54 | 53,14 | 51,31 | 52,55 | 2,04% | 730,00 |
| 08.09.2025 | 51,40 | 52,40 | 51,13 | 51,50 | -0,50% | 188,00 |
| 05.09.2025 | 51,52 | 53,03 | 50,97 | 51,76 | 0,68% | 5,00 |