147,400€
2,38%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 143,38 | 148,85 | 143,33 | 146,83 | 1,98% | 240,00 |
| 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 |
| 23.04.2026 | 87,11 | 91,94 | 86,18 | 89,83 | 1,92% | 687,00 |
| 22.04.2026 | 88,68 | 91,54 | 85,69 | 88,14 | -0,63% | 312,00 |
| 21.04.2026 | 90,18 | 93,13 | 87,89 | 88,70 | -1,22% | 55,00 |
| 20.04.2026 | 91,66 | 92,74 | 89,37 | 89,80 | -2,11% | 256,00 |
| 17.04.2026 | 86,91 | 93,77 | 86,85 | 91,74 | 5,50% | 704,00 |
| 16.04.2026 | 79,26 | 87,01 | 78,70 | 86,96 | 10,27% | 1.125,00 |
| 15.04.2026 | 76,38 | 79,53 | 76,08 | 78,86 | 3,86% | 1.238,00 |
| 14.04.2026 | 78,26 | 81,28 | 75,31 | 75,93 | -2,47% | 1.118,00 |
| 13.04.2026 | 72,51 | 77,98 | 71,18 | 77,85 | 5,75% | 646,00 |
| 10.04.2026 | 75,89 | 77,98 | 71,89 | 73,62 | -2,64% | 452,00 |
| 09.04.2026 | 74,30 | 77,31 | 73,91 | 75,62 | 1,46% | 544,00 |
| 08.04.2026 | 75,51 | 77,14 | 74,29 | 74,53 | 4,33% | 837,00 |
| 07.04.2026 | 71,45 | 72,47 | 69,89 | 71,44 | -0,89% | 373,00 |
| 02.04.2026 | 65,71 | 72,08 | 65,65 | 72,08 | 3,76% | 78,00 |
| 01.04.2026 | 66,86 | 70,98 | 66,86 | 69,47 | 4,37% | 3.544,00 |
| 31.03.2026 | 62,13 | 66,92 | 61,58 | 66,56 | 8,88% | 221,00 |
| 30.03.2026 | 64,04 | 70,27 | 60,40 | 61,13 | -1,91% | 590,00 |
| 27.03.2026 | 64,54 | 65,72 | 61,94 | 62,32 | -3,53% | 167,00 |
| 26.03.2026 | 68,52 | 68,84 | 64,43 | 64,60 | -6,98% | 119,00 |
| 25.03.2026 | 68,68 | 70,45 | 67,90 | 69,45 | 3,13% | 210,00 |
| 24.03.2026 | 65,98 | 68,99 | 64,63 | 67,34 | 1,94% | 77,00 |
| 23.03.2026 | 62,98 | 67,70 | 62,18 | 66,06 | 4,64% | 979,00 |
| 20.03.2026 | 68,87 | 69,07 | 62,78 | 63,13 | -6,58% | 50,00 |
| 19.03.2026 | 63,67 | 69,07 | 61,67 | 67,58 | 5,45% | 305,00 |
| 18.03.2026 | 69,42 | 71,10 | 63,88 | 64,09 | -6,53% | 3.415,00 |
| 17.03.2026 | 76,28 | 77,28 | 68,08 | 68,57 | -9,87% | 1.320,00 |
| 16.03.2026 | 74,63 | 79,66 | 73,95 | 76,08 | 3,26% | 951,00 |
| 13.03.2026 | 72,35 | 75,06 | 72,21 | 73,68 | 2,63% | - |
| 12.03.2026 | 73,87 | 74,15 | 70,64 | 71,79 | -3,35% | 18,00 |
| 11.03.2026 | 75,29 | 76,24 | 73,99 | 74,28 | -0,85% | - |
| 10.03.2026 | 73,34 | 75,76 | 73,17 | 74,92 | 2,50% | 1.555,00 |
| 09.03.2026 | 70,05 | 73,48 | 67,73 | 73,09 | 3,44% | 915,00 |
| 06.03.2026 | 75,20 | 75,69 | 70,63 | 70,66 | -5,21% | 162,00 |
| 05.03.2026 | 77,68 | 78,36 | 73,06 | 74,54 | -3,32% | 416,00 |
| 04.03.2026 | 77,50 | 80,70 | 76,59 | 77,10 | -1,51% | 303,00 |
| 03.03.2026 | 81,63 | 81,69 | 77,01 | 78,28 | -5,01% | 470,00 |
| 02.03.2026 | 75,63 | 82,42 | 74,17 | 82,41 | 8,45% | 807,00 |
| 27.02.2026 | 76,50 | 76,68 | 73,84 | 75,99 | -0,61% | 220,00 |
| 26.02.2026 | 77,33 | 78,59 | 74,90 | 76,46 | -2,26% | 1.176,00 |
| 25.02.2026 | 76,42 | 79,55 | 76,34 | 78,23 | 2,83% | 573,00 |
| 24.02.2026 | 73,93 | 77,58 | 73,67 | 76,08 | 4,12% | 134,00 |
| 23.02.2026 | 72,63 | 75,25 | 72,00 | 73,07 | -0,76% | 568,00 |
| 20.02.2026 | 72,52 | 75,18 | 71,66 | 73,63 | 2,29% | 130,00 |
| 19.02.2026 | 74,16 | 74,63 | 71,29 | 71,98 | -2,66% | 1,00 |
| 18.02.2026 | 74,17 | 75,46 | 72,97 | 73,95 | 0,50% | 339,00 |
| 17.02.2026 | 73,06 | 74,88 | 71,64 | 73,58 | 0,29% | - |
| 16.02.2026 | 73,49 | 74,32 | 72,58 | 73,37 | 0,15% | 52,00 |
| 13.02.2026 | 72,76 | 74,01 | 71,25 | 73,26 | -0,66% | 400,00 |
| 12.02.2026 | 74,78 | 75,84 | 72,09 | 73,75 | -1,82% | 150,00 |
| 11.02.2026 | 74,50 | 77,81 | 73,20 | 75,12 | 0,90% | 310,00 |
| 10.02.2026 | 77,00 | 77,80 | 74,14 | 74,45 | -0,47% | 1.351,00 |
| 09.02.2026 | 73,01 | 77,43 | 71,56 | 74,80 | 1,20% | 718,00 |
| 06.02.2026 | 70,22 | 74,30 | 70,12 | 73,91 | 5,51% | 357,00 |
| 05.02.2026 | 69,55 | 71,81 | 64,69 | 70,05 | 0,46% | 593,00 |
| 04.02.2026 | 73,86 | 76,02 | 66,31 | 69,73 | -5,97% | 1.088,00 |
| 03.02.2026 | 75,06 | 76,07 | 71,01 | 74,16 | 0,05% | 173,00 |
| 02.02.2026 | 66,18 | 75,11 | 65,20 | 74,12 | 10,00% | 725,00 |