58,260€
-1,49%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 49,76 | 51,43 | 49,33 | 51,41 | 3,43% | 115,00 |
| 03.09.2025 | 49,72 | 50,42 | 48,96 | 49,71 | 0,20% | 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 |