46,565$
6,00%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 44,01 | 46,74 | 44,01 | 46,58 | 6,04% | - |
| 04.11.2024 | 44,40 | 44,80 | 43,07 | 43,93 | -1,37% | 479.274,00 |
| 01.11.2024 | 44,47 | 45,82 | 44,33 | 44,54 | 0,79% | 815.389,00 |
| 31.10.2024 | 46,17 | 46,26 | 44,02 | 44,19 | -5,66% | 1.439.704,00 |
| 30.10.2024 | 46,85 | 48,15 | 46,11 | 46,84 | -1,93% | 1.088.792,00 |
| 29.10.2024 | 44,73 | 48,09 | 44,51 | 47,76 | 6,20% | 1.533.865,00 |
| 28.10.2024 | 45,56 | 46,32 | 44,90 | 44,97 | -1,10% | 652.544,00 |
| 25.10.2024 | 44,55 | 46,19 | 43,90 | 45,47 | 3,08% | 1.037.580,00 |
| 24.10.2024 | 44,82 | 45,02 | 43,90 | 44,11 | -1,54% | 979.577,00 |
| 23.10.2024 | 43,85 | 45,39 | 43,74 | 44,80 | 1,66% | 748.235,00 |
| 22.10.2024 | 43,84 | 45,37 | 43,47 | 44,07 | 0,27% | 930.220,00 |
| 21.10.2024 | 43,88 | 44,40 | 43,04 | 43,95 | 0,16% | 726.258,00 |
| 18.10.2024 | 44,13 | 44,57 | 41,94 | 43,88 | -0,18% | 1.375.641,00 |
| 17.10.2024 | 45,77 | 46,77 | 43,95 | 43,96 | -2,35% | 1.557.573,00 |
| 16.10.2024 | 44,86 | 45,80 | 43,36 | 45,02 | 1,99% | 1.051.807,00 |
| 15.10.2024 | 45,28 | 46,04 | 43,65 | 44,14 | -2,67% | 1.528.845,00 |
| 14.10.2024 | 44,39 | 45,65 | 44,06 | 45,35 | 3,07% | 1.341.175,00 |
| 11.10.2024 | 42,38 | 44,61 | 42,15 | 44,00 | 3,33% | 1.130.909,00 |
| 10.10.2024 | 40,85 | 42,62 | 40,74 | 42,58 | 3,50% | 1.831.036,00 |
| 09.10.2024 | 42,52 | 43,05 | 40,63 | 41,14 | -3,04% | 1.557.907,00 |
| 08.10.2024 | 43,69 | 44,22 | 42,40 | 42,43 | -2,21% | 1.329.325,00 |
| 07.10.2024 | 41,27 | 43,42 | 41,27 | 43,39 | 4,10% | 2.283.734,00 |
| 04.10.2024 | 41,35 | 42,70 | 41,28 | 41,68 | 2,69% | 1.615.611,00 |
| 03.10.2024 | 40,56 | 41,18 | 39,44 | 40,59 | -1,14% | 2.067.425,00 |
| 02.10.2024 | 41,85 | 43,31 | 40,59 | 41,06 | -2,38% | 2.896.908,00 |
| 01.10.2024 | 45,53 | 45,68 | 41,92 | 42,06 | -7,84% | 2.184.874,00 |
| 30.09.2024 | 45,57 | 46,69 | 44,65 | 45,64 | -1,53% | 1.507.809,00 |
| 27.09.2024 | 47,50 | 47,67 | 45,88 | 46,35 | -2,22% | 824.137,00 |
| 26.09.2024 | 49,20 | 49,53 | 46,70 | 47,40 | -0,15% | 1.528.353,00 |
| 25.09.2024 | 47,36 | 48,24 | 46,92 | 47,47 | -0,15% | 1.153.184,00 |
| 24.09.2024 | 46,87 | 47,81 | 46,33 | 47,54 | 2,86% | 1.332.448,00 |
| 23.09.2024 | 46,12 | 46,25 | 44,30 | 46,22 | 0,48% | 1.161.182,00 |
| 20.09.2024 | 46,14 | 46,69 | 45,50 | 46,00 | -0,20% | 5.623.999,00 |
| 19.09.2024 | 45,61 | 47,49 | 44,35 | 46,09 | 4,61% | 3.706.301,00 |
| 18.09.2024 | 42,47 | 45,04 | 42,18 | 44,06 | 3,74% | 2.373.141,00 |
| 17.09.2024 | 40,76 | 42,76 | 40,44 | 42,47 | 6,02% | 1.348.064,00 |
| 16.09.2024 | 41,00 | 41,44 | 39,56 | 40,06 | -3,77% | 964.486,00 |
| 13.09.2024 | 41,17 | 41,79 | 40,80 | 41,63 | 2,59% | 1.056.914,00 |
| 12.09.2024 | 40,76 | 41,56 | 40,32 | 40,58 | -0,29% | 912.324,00 |
| 11.09.2024 | 39,57 | 40,88 | 39,10 | 40,70 | 3,43% | 1.402.098,00 |
| 10.09.2024 | 40,39 | 40,44 | 38,69 | 39,35 | -1,87% | 848.054,00 |
| 09.09.2024 | 39,50 | 41,15 | 39,48 | 40,10 | 1,62% | 1.274.193,00 |
| 06.09.2024 | 42,58 | 42,66 | 39,15 | 39,46 | -6,43% | 1.729.815,00 |
| 05.09.2024 | 41,56 | 43,13 | 41,21 | 42,17 | -0,73% | 1.699.931,00 |
| 04.09.2024 | 41,03 | 43,38 | 40,67 | 42,48 | 2,16% | 1.542.460,00 |
| 03.09.2024 | 42,80 | 43,29 | 41,42 | 41,58 | -5,11% | 1.868.259,00 |
| 30.08.2024 | 44,39 | 45,21 | 43,55 | 43,82 | 0,67% | 2.381.263,00 |
| 29.08.2024 | 42,40 | 43,92 | 41,95 | 43,53 | 2,59% | 3.069.362,00 |
| 28.08.2024 | 40,50 | 42,75 | 37,51 | 42,43 | 11,19% | 5.826.192,00 |
| 27.08.2024 | 36,66 | 38,52 | 36,02 | 38,16 | 3,05% | 2.476.546,00 |
| 26.08.2024 | 36,89 | 37,55 | 36,38 | 37,03 | 0,33% | 1.115.332,00 |
| 23.08.2024 | 36,17 | 36,93 | 35,68 | 36,91 | 4,47% | 1.314.162,00 |
| 22.08.2024 | 36,59 | 36,83 | 35,24 | 35,33 | -3,05% | 931.280,00 |
| 21.08.2024 | 36,89 | 37,21 | 36,04 | 36,44 | 0,28% | 1.206.842,00 |
| 20.08.2024 | 35,81 | 36,60 | 35,38 | 36,34 | 0,94% | 779.288,00 |
| 19.08.2024 | 35,94 | 36,03 | 34,83 | 36,00 | 0,28% | 1.082.121,00 |
| 16.08.2024 | 35,90 | 36,58 | 35,55 | 35,90 | -0,11% | 1.144.220,00 |
| 15.08.2024 | 34,52 | 36,28 | 34,32 | 35,94 | 7,54% | 1.447.394,00 |
| 14.08.2024 | 34,00 | 34,04 | 32,59 | 33,42 | 0,24% | 1.444.921,00 |
| 13.08.2024 | 30,56 | 33,74 | 30,52 | 33,34 | 10,84% | 2.208.007,00 |
| 12.08.2024 | 30,28 | 30,69 | 29,45 | 30,08 | -0,56% | 1.403.171,00 |
| 09.08.2024 | 29,39 | 30,41 | 29,20 | 30,25 | 2,13% | 1.481.295,00 |
| 08.08.2024 | 28,25 | 29,68 | 27,87 | 29,62 | 7,28% | 1.973.116,00 |
| 07.08.2024 | 29,69 | 29,89 | 27,25 | 27,61 | -3,97% | 1.355.740,00 |
| 06.08.2024 | 28,09 | 29,42 | 27,68 | 28,75 | 2,72% | 1.581.791,00 |
| 05.08.2024 | 28,00 | 29,34 | 27,56 | 27,99 | -8,20% | 2.864.526,00 |
| 02.08.2024 | 29,35 | 31,07 | 29,26 | 30,49 | -1,04% | 1.477.526,00 |
| 01.08.2024 | 31,56 | 31,87 | 29,99 | 30,81 | -2,87% | 1.796.534,00 |
| 31.07.2024 | 31,15 | 32,68 | 30,83 | 31,72 | 5,28% | 2.071.033,00 |
| 30.07.2024 | 31,81 | 31,94 | 30,04 | 30,13 | -4,80% | 1.549.813,00 |
| 29.07.2024 | 31,62 | 32,10 | 31,19 | 31,65 | 2,13% | 1.054.340,00 |
| 26.07.2024 | 29,53 | 31,03 | 29,29 | 30,99 | 7,19% | 1.733.151,00 |
| 25.07.2024 | 32,21 | 32,21 | 28,64 | 28,91 | -9,97% | 4.252.799,00 |
| 24.07.2024 | 32,53 | 33,34 | 32,03 | 32,11 | -3,89% | 960.668,00 |
| 23.07.2024 | 32,49 | 33,89 | 32,34 | 33,41 | 1,09% | 749.739,00 |
| 22.07.2024 | 32,44 | 33,14 | 31,57 | 33,05 | 4,39% | 1.283.470,00 |
| 19.07.2024 | 32,33 | 32,33 | 31,34 | 31,66 | -2,46% | 1.284.409,00 |
| 18.07.2024 | 33,51 | 33,75 | 31,85 | 32,46 | -1,73% | 1.348.444,00 |
| 17.07.2024 | 35,00 | 35,08 | 32,50 | 33,03 | -9,08% | 2.407.123,00 |
| 16.07.2024 | 36,66 | 36,81 | 34,93 | 36,33 | -0,33% | 1.490.615,00 |
| 15.07.2024 | 36,28 | 36,92 | 35,03 | 36,45 | 1,65% | 1.736.690,00 |
| 12.07.2024 | 36,22 | 37,00 | 35,51 | 35,86 | -2,82% | 2.453.801,00 |
| 11.07.2024 | 35,65 | 37,47 | 35,58 | 36,90 | 5,01% | 2.133.512,00 |
| 10.07.2024 | 34,13 | 35,28 | 33,71 | 35,14 | 4,27% | 947.553,00 |
| 09.07.2024 | 34,07 | 34,50 | 33,30 | 33,70 | -0,35% | 1.096.870,00 |
| 08.07.2024 | 33,28 | 34,31 | 33,16 | 33,82 | 2,42% | 1.703.269,00 |
| 05.07.2024 | 32,39 | 33,62 | 32,12 | 33,02 | 2,29% | 865.109,00 |
| 03.07.2024 | 33,03 | 33,11 | 32,08 | 32,28 | -1,56% | 708.202,00 |
| 02.07.2024 | 31,62 | 32,86 | 31,32 | 32,79 | 4,10% | 1.390.368,00 |
| 01.07.2024 | 29,93 | 31,51 | 29,44 | 31,50 | 5,42% | 1.513.615,00 |
| 28.06.2024 | 28,95 | 30,40 | 28,95 | 29,88 | 4,15% | 3.923.016,00 |
| 27.06.2024 | 29,51 | 29,54 | 28,29 | 28,69 | -2,68% | 1.589.396,00 |
| 26.06.2024 | 29,75 | 30,62 | 29,28 | 29,48 | -1,01% | 2.056.186,00 |
| 25.06.2024 | 29,43 | 30,08 | 28,97 | 29,78 | 1,50% | 931.747,00 |
| 24.06.2024 | 29,86 | 30,13 | 29,27 | 29,34 | -2,65% | 991.880,00 |
| 21.06.2024 | 29,30 | 30,37 | 28,88 | 30,14 | 2,24% | 2.211.301,00 |
| 20.06.2024 | 29,44 | 29,75 | 28,98 | 29,48 | -0,07% | 1.049.937,00 |
| 18.06.2024 | 30,70 | 30,70 | 29,32 | 29,50 | -4,07% | 1.583.075,00 |
| 17.06.2024 | 29,53 | 30,85 | 29,41 | 30,75 | 4,13% | 1.289.347,00 |
| 14.06.2024 | 29,09 | 29,78 | 28,89 | 29,53 | -0,64% | 1.300.916,00 |