144,275€
5,27%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 137,27 | 146,77 | 136,65 | 143,55 | 4,63% | 2.503,00 |
| 10.09.2026 | 140,20 | 141,40 | 133,23 | 137,20 | -2,38% | 96,00 |
| 09.09.2026 | 139,48 | 144,43 | 132,00 | 140,55 | 0,39% | 2.388,00 |
| 08.09.2026 | 129,50 | 142,23 | 126,83 | 140,00 | 9,91% | 393,00 |
| 07.09.2026 | 128,70 | 128,70 | 127,08 | 127,38 | 0,75% | 13,00 |
| 04.09.2026 | 116,80 | 127,15 | 115,80 | 126,43 | 9,06% | 258,00 |
| 03.09.2026 | 115,20 | 116,85 | 109,08 | 115,93 | 0,50% | 184,00 |
| 02.09.2026 | 113,95 | 116,13 | 109,00 | 115,35 | 1,21% | 17.494,00 |
| 01.09.2026 | 114,78 | 116,18 | 107,48 | 113,98 | -0,33% | 1.107,00 |
| 31.08.2026 | 113,03 | 115,98 | 111,30 | 114,35 | 1,02% | 435,00 |
| 28.08.2026 | 121,58 | 122,00 | 112,35 | 113,20 | -6,43% | 238,00 |
| 27.08.2026 | 122,78 | 128,85 | 119,70 | 120,98 | 1,30% | 20.607,00 |
| 26.08.2026 | 113,88 | 125,83 | 106,53 | 119,43 | 10,78% | 2.429,00 |
| 25.08.2026 | 104,88 | 110,35 | 104,75 | 107,80 | 3,93% | 921,00 |
| 24.08.2026 | 104,80 | 106,00 | 98,89 | 103,73 | -2,38% | 1.327,00 |
| 21.08.2026 | 108,10 | 116,00 | 104,90 | 106,25 | -0,56% | 38.793,00 |
| 20.08.2026 | 109,15 | 111,25 | 106,00 | 106,85 | -0,14% | 439,00 |
| 19.08.2026 | 115,33 | 119,85 | 105,63 | 107,00 | -8,53% | 560,00 |
| 18.08.2026 | 130,25 | 130,25 | 114,88 | 116,98 | -12,00% | 582,00 |
| 17.08.2026 | 121,70 | 134,52 | 121,45 | 132,93 | 10,31% | 519,00 |
| 14.08.2026 | 115,95 | 121,03 | 115,18 | 120,50 | 3,95% | 21,00 |
| 13.08.2026 | 121,55 | 122,43 | 113,98 | 115,93 | -5,00% | 410,00 |
| 12.08.2026 | 115,10 | 123,53 | 115,03 | 122,03 | 7,35% | 50,00 |
| 11.08.2026 | 114,25 | 115,88 | 112,60 | 113,68 | -0,26% | 227,00 |
| 10.08.2026 | 121,28 | 124,73 | 113,90 | 113,98 | -5,75% | 149,00 |
| 07.08.2026 | 117,18 | 123,75 | 116,60 | 120,93 | 2,33% | 284,00 |
| 06.08.2026 | 104,93 | 118,95 | 102,50 | 118,18 | 12,09% | 7,00 |
| 05.08.2026 | 112,30 | 112,85 | 105,15 | 105,43 | -5,89% | 107,00 |
| 04.08.2026 | 104,28 | 113,33 | 104,20 | 112,03 | 8,24% | 1.523,00 |
| 03.08.2026 | 102,88 | 104,90 | 97,75 | 103,50 | 1,37% | 137,00 |
| 31.07.2026 | 103,58 | 108,95 | 100,88 | 102,10 | 1,37% | 409,00 |
| 30.07.2026 | 91,94 | 101,55 | 91,71 | 100,73 | 7,31% | 373,00 |
| 29.07.2026 | 96,48 | 99,65 | 90,69 | 93,86 | -3,96% | 1.097,00 |
| 28.07.2026 | 102,00 | 103,03 | 95,23 | 97,73 | -8,41% | 1.642,00 |
| 27.07.2026 | 112,13 | 117,13 | 101,43 | 106,70 | -4,13% | 629,00 |
| 24.07.2026 | 121,50 | 122,28 | 111,18 | 111,30 | -8,24% | 111,00 |
| 23.07.2026 | 119,53 | 122,33 | 116,43 | 121,30 | 0,89% | 22,00 |
| 22.07.2026 | 119,23 | 122,53 | 117,15 | 120,23 | -0,23% | 128,00 |
| 21.07.2026 | 113,65 | 121,55 | 113,65 | 120,50 | 9,30% | 247,00 |
| 20.07.2026 | 109,35 | 115,38 | 109,25 | 110,25 | 0,98% | 229,00 |
| 17.07.2026 | 108,30 | 111,58 | 100,36 | 109,18 | -2,30% | 1.573,00 |
| 16.07.2026 | 117,85 | 118,95 | 110,78 | 111,75 | -5,22% | 439,00 |
| 15.07.2026 | 125,65 | 128,00 | 114,10 | 117,90 | -3,83% | 1.025,00 |
| 14.07.2026 | 116,43 | 128,73 | 116,25 | 122,60 | 5,46% | 219,00 |
| 13.07.2026 | 117,70 | 118,38 | 113,35 | 116,25 | -2,02% | 12,00 |
| 10.07.2026 | 120,20 | 120,28 | 115,65 | 118,65 | -0,65% | 618,00 |
| 09.07.2026 | 113,35 | 121,80 | 112,30 | 119,43 | 7,01% | 134,00 |
| 08.07.2026 | 110,40 | 114,30 | 104,53 | 111,60 | 0,77% | 79,00 |
| 07.07.2026 | 118,30 | 118,58 | 108,48 | 110,75 | -8,83% | 734,00 |
| 06.07.2026 | 120,90 | 128,10 | 120,05 | 121,48 | 0,21% | 212,00 |
| 03.07.2026 | 119,33 | 122,40 | 118,25 | 121,23 | 3,08% | 93,00 |
| 02.07.2026 | 129,02 | 130,05 | 114,30 | 117,60 | -8,82% | 763,00 |
| 01.07.2026 | 141,08 | 141,15 | 123,95 | 128,98 | -8,93% | 731,00 |
| 30.06.2026 | 137,70 | 144,58 | 135,05 | 141,63 | 4,27% | 154,00 |
| 29.06.2026 | 133,75 | 136,08 | 127,85 | 135,83 | 0,84% | 506,00 |
| 26.06.2026 | 138,73 | 139,83 | 132,05 | 134,70 | -5,79% | 137,00 |
| 25.06.2026 | 145,00 | 149,00 | 135,43 | 142,98 | 3,76% | 679,00 |
| 24.06.2026 | 143,38 | 148,85 | 136,77 | 137,80 | -4,29% | 533,00 |
| 23.06.2026 | 145,00 | 146,50 | 137,50 | 143,98 | -5,84% | 673,00 |
| 22.06.2026 | 138,02 | 153,68 | 138,00 | 152,90 | 10,84% | 1.185,00 |
| 19.06.2026 | 137,93 | 138,33 | 137,68 | 137,95 | 0,97% | - |
| 18.06.2026 | 134,13 | 141,02 | 132,80 | 136,63 | 1,37% | 65,00 |
| 17.06.2026 | 142,83 | 143,38 | 128,80 | 134,77 | -4,19% | 1.243,00 |
| 16.06.2026 | 149,83 | 152,95 | 139,95 | 140,68 | -6,00% | 73,00 |
| 15.06.2026 | 151,00 | 153,02 | 146,02 | 149,65 | 3,89% | 1.137,00 |
| 12.06.2026 | 142,50 | 146,83 | 139,85 | 144,05 | 4,14% | 670,00 |
| 11.06.2026 | 135,48 | 141,95 | 133,80 | 138,33 | 3,54% | 45,00 |
| 10.06.2026 | 134,75 | 143,88 | 131,52 | 133,60 | -0,84% | 960,00 |
| 09.06.2026 | 138,90 | 143,15 | 124,73 | 134,73 | -0,59% | 247,00 |
| 08.06.2026 | 133,00 | 139,80 | 131,00 | 135,52 | 2,92% | 228,00 |
| 05.06.2026 | 142,02 | 143,75 | 128,65 | 131,68 | -9,80% | 215,00 |
| 04.06.2026 | 138,83 | 147,33 | 132,70 | 145,98 | 3,71% | 758,00 |
| 03.06.2026 | 144,73 | 146,65 | 138,68 | 140,75 | -1,00% | 277,00 |
| 02.06.2026 | 130,10 | 143,85 | 130,10 | 142,18 | 10,38% | 309,00 |
| 01.06.2026 | 132,85 | 137,20 | 124,93 | 128,80 | -1,57% | 1.701,00 |
| 29.05.2026 | 143,48 | 147,50 | 129,95 | 130,85 | -8,21% | 714,00 |
| 28.05.2026 | 134,30 | 145,65 | 133,13 | 142,55 | 6,80% | 380,00 |
| 27.05.2026 | 153,18 | 160,13 | 133,33 | 133,48 | -7,02% | 1.409,00 |
| 26.05.2026 | 141,50 | 148,50 | 131,20 | 143,55 | 1,81% | 2.527,00 |
| 25.05.2026 | 138,05 | 141,00 | 136,85 | 141,00 | 5,18% | 305,00 |
| 22.05.2026 | 130,23 | 141,52 | 127,73 | 134,05 | 6,81% | 1.893,00 |
| 21.05.2026 | 124,48 | 129,20 | 121,68 | 125,50 | 2,95% | 719,00 |
| 20.05.2026 | 116,33 | 123,80 | 116,33 | 121,90 | 4,91% | 518,00 |
| 19.05.2026 | 113,10 | 117,73 | 107,78 | 116,20 | 3,70% | 320,00 |
| 18.05.2026 | 118,28 | 126,08 | 110,60 | 112,05 | -5,40% | 627,00 |
| 15.05.2026 | 118,68 | 120,85 | 114,48 | 118,45 | -2,17% | 172,00 |
| 14.05.2026 | 119,85 | 121,38 | 117,23 | 121,08 | 1,57% | 963,00 |
| 13.05.2026 | 113,00 | 122,55 | 112,00 | 119,20 | 6,03% | 658,00 |
| 12.05.2026 | 114,33 | 115,15 | 106,05 | 112,43 | -2,73% | 863,00 |
| 11.05.2026 | 103,58 | 115,93 | 103,18 | 115,58 | 11,72% | 271,00 |
| 08.05.2026 | 102,00 | 106,80 | 101,10 | 103,45 | 1,22% | 27,00 |
| 07.05.2026 | 101,68 | 110,15 | 99,79 | 102,20 | 0,64% | 393,00 |
| 06.05.2026 | 99,44 | 102,20 | 94,46 | 101,55 | 5,27% | 141,00 |
| 05.05.2026 | 91,97 | 96,65 | 91,18 | 96,47 | 5,69% | 353,00 |
| 04.05.2026 | 91,96 | 94,06 | 90,61 | 91,28 | 2,23% | 256,00 |
| 30.04.2026 | 84,21 | 90,66 | 84,09 | 89,29 | 6,18% | 130,00 |
| 29.04.2026 | 81,07 | 85,16 | 80,99 | 84,09 | 3,98% | 231,00 |
| 28.04.2026 | 86,31 | 86,37 | 79,34 | 80,87 | -6,44% | 707,00 |
| 27.04.2026 | 93,83 | 95,49 | 85,04 | 86,44 | -7,23% | 480,00 |
| 24.04.2026 | 90,54 | 96,40 | 90,03 | 93,18 | 3,73% | 280,00 |