108,075€
-4,10%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 109,15 | 111,58 | 100,46 | 107,50 | -4,61% | 967,00 |
| 11.11.2026 | 108,78 | 116,60 | 107,40 | 112,70 | 11,06% | 2.288,00 |
| 10.11.2026 | 102,55 | 104,93 | 97,47 | 101,48 | -2,19% | 263,00 |
| 09.11.2026 | 92,20 | 104,85 | 89,49 | 103,75 | 12,27% | 519,00 |
| 06.11.2026 | 86,00 | 92,58 | 83,69 | 92,41 | 13,41% | 952,00 |
| 05.11.2026 | 96,67 | 97,64 | 80,45 | 81,48 | -16,61% | 1.053,00 |
| 04.11.2026 | 114,65 | 117,63 | 96,30 | 97,71 | -13,78% | 445,00 |
| 03.11.2026 | 110,25 | 119,13 | 109,40 | 113,33 | 3,68% | 123,00 |
| 02.11.2026 | 117,00 | 118,80 | 108,68 | 109,30 | -3,36% | 337,00 |
| 30.10.2026 | 119,53 | 119,63 | 109,78 | 113,10 | -10,34% | 1.752,00 |
| 29.10.2026 | 128,13 | 129,27 | 122,93 | 126,15 | -4,65% | 77,00 |
| 28.10.2026 | 131,25 | 134,00 | 129,52 | 132,30 | 2,20% | 295,00 |
| 27.10.2026 | 121,95 | 130,35 | 121,88 | 129,45 | 5,98% | 160,00 |
| 26.10.2026 | 117,48 | 125,40 | 115,38 | 122,15 | 3,91% | 487,00 |
| 23.10.2026 | 113,73 | 120,75 | 109,25 | 117,55 | 5,33% | 417,00 |
| 22.10.2026 | 121,10 | 121,25 | 109,98 | 111,60 | -11,50% | 402,00 |
| 21.10.2026 | 128,08 | 128,48 | 122,78 | 126,10 | 3,19% | 170,00 |
| 20.10.2026 | 123,50 | 127,50 | 118,40 | 122,20 | -3,74% | 1.190,00 |
| 19.10.2026 | 126,00 | 130,70 | 123,68 | 126,95 | 4,06% | 221,00 |
| 16.10.2026 | 131,52 | 136,08 | 120,93 | 122,00 | -5,46% | 271,00 |
| 15.10.2026 | 138,20 | 138,77 | 119,28 | 129,05 | -10,10% | 2.898,00 |
| 14.10.2026 | 154,85 | 156,45 | 142,40 | 143,55 | -6,89% | 1.055,00 |
| 13.10.2026 | 148,77 | 158,95 | 144,98 | 154,18 | 2,80% | 1.141,00 |
| 12.10.2026 | 167,55 | 167,55 | 149,88 | 149,98 | -10,33% | 1.297,00 |
| 09.10.2026 | 170,75 | 174,40 | 159,48 | 167,25 | 0,00% | 567,00 |
| 08.10.2026 | 172,70 | 175,38 | 164,20 | 167,25 | -3,31% | 174,00 |
| 07.10.2026 | 175,90 | 177,55 | 168,93 | 172,98 | -1,04% | 705,00 |
| 06.10.2026 | 172,15 | 177,60 | 170,70 | 174,80 | 1,25% | 1.130,00 |
| 05.10.2026 | 174,27 | 177,20 | 170,02 | 172,65 | -1,20% | 1.162,00 |
| 02.10.2026 | 166,95 | 178,98 | 165,25 | 174,75 | 4,94% | 1.678,00 |
| 01.10.2026 | 160,50 | 167,40 | 155,70 | 166,52 | 5,56% | 1.017,00 |
| 30.09.2026 | 158,73 | 161,18 | 154,65 | 157,75 | -0,58% | 66,00 |
| 29.09.2026 | 153,13 | 162,43 | 153,10 | 158,68 | 3,22% | 839,00 |
| 28.09.2026 | 156,00 | 158,05 | 147,38 | 153,73 | -4,10% | 1.029,00 |
| 25.09.2026 | 155,73 | 162,25 | 155,08 | 160,30 | 5,25% | 4.159,00 |
| 24.09.2026 | 147,75 | 153,00 | 142,70 | 152,30 | 2,52% | 453,00 |
| 23.09.2026 | 152,73 | 153,50 | 145,25 | 148,55 | -2,35% | 909,00 |
| 22.09.2026 | 154,02 | 156,00 | 150,65 | 152,13 | -1,55% | 3.193,00 |
| 21.09.2026 | 164,00 | 168,85 | 153,60 | 154,52 | -3,84% | 2.767,00 |
| 18.09.2026 | 156,80 | 161,43 | 155,15 | 160,70 | 4,06% | 1.142,00 |
| 17.09.2026 | 149,95 | 158,63 | 147,60 | 154,43 | 5,68% | 2.301,00 |
| 16.09.2026 | 131,15 | 148,30 | 131,10 | 146,13 | 11,74% | 907,00 |
| 15.09.2026 | 127,95 | 133,20 | 126,90 | 130,77 | 1,69% | 382,00 |
| 14.09.2026 | 139,50 | 139,50 | 128,43 | 128,60 | -10,41% | 880,00 |
| 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 |