Semtech Corp.
[WKN: 860465 | ISIN: US8168501018]
Aktienkurse
28,399$ 1,93%
Echtzeit-Aktienkurs Semtech Corp.
Bid: Ask:

Aktienkurse zur Semtech Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 26,17 28,42 25,78 27,86 10,69% 9.010.839,00
26.03.2024 23,24 25,60 23,17 25,17 13,02% 3.752.599,00
25.03.2024 22,70 22,88 22,13 22,27 -2,84% 803.812,00
22.03.2024 22,90 23,33 22,74 22,92 -0,56% 761.344,00
21.03.2024 22,98 23,46 22,75 23,05 2,99% 888.696,00
20.03.2024 22,22 22,73 21,56 22,38 -0,18% 781.888,00
19.03.2024 22,06 22,71 21,64 22,42 -0,49% 840.272,00
18.03.2024 23,14 23,26 22,01 22,53 -1,40% 1.059.785,00
15.03.2024 21,86 22,89 21,77 22,85 1,83% 1.556.427,00
14.03.2024 23,32 23,32 22,01 22,44 -3,07% 1.240.204,00
13.03.2024 23,20 23,68 22,75 23,15 -0,81% 903.697,00
12.03.2024 22,52 23,41 22,04 23,34 3,41% 798.065,00
11.03.2024 23,17 23,48 22,48 22,57 -3,34% 905.934,00
08.03.2024 23,99 24,57 23,32 23,35 -1,52% 1.896.295,00
07.03.2024 23,58 24,04 23,16 23,71 1,67% 1.255.179,00
06.03.2024 22,38 23,48 22,22 23,32 6,87% 1.184.974,00
05.03.2024 21,50 21,91 21,48 21,82 -0,14% 726.339,00
04.03.2024 22,69 22,70 21,70 21,85 -2,02% 1.004.193,00
01.03.2024 21,42 22,34 21,07 22,30 5,19% 1.680.570,00
29.02.2024 21,03 21,44 20,82 21,20 3,21% 1.108.094,00
28.02.2024 20,21 20,56 19,83 20,54 0,93% 683.966,00
27.02.2024 20,99 20,99 20,33 20,35 -1,50% 1.009.001,00
26.02.2024 20,34 20,99 20,34 20,66 1,77% 826.205,00
23.02.2024 20,69 20,93 19,76 20,30 -2,45% 1.164.255,00
22.02.2024 20,51 21,41 20,20 20,81 3,53% 1.480.153,00
21.02.2024 19,70 20,12 19,39 20,10 0,25% 623.509,00
20.02.2024 19,44 20,35 19,44 20,05 0,65% 772.407,00
16.02.2024 19,95 20,23 19,20 19,92 -0,10% 941.358,00
15.02.2024 20,64 20,66 19,76 19,94 -1,58% 960.956,00
14.02.2024 19,80 20,31 19,55 20,26 5,08% 1.078.398,00
13.02.2024 19,86 19,93 19,12 19,28 -8,19% 2.849.835,00
12.02.2024 21,21 21,54 20,93 21,00 0,00% 1.179.923,00
09.02.2024 20,42 21,19 20,37 21,00 3,65% 773.224,00
08.02.2024 19,93 20,66 19,93 20,26 2,17% 909.632,00
07.02.2024 19,64 20,03 19,34 19,83 1,85% 646.283,00
06.02.2024 19,30 19,56 18,92 19,47 0,78% 584.306,00
05.02.2024 19,30 19,55 18,72 19,32 -0,31% 743.998,00
02.02.2024 19,47 19,60 19,15 19,38 -2,00% 630.261,00
01.02.2024 19,96 20,07 19,41 19,78 -0,23% 867.385,00
31.01.2024 20,61 20,71 19,80 19,82 -4,57% 1.151.957,00
30.01.2024 21,14 21,30 20,56 20,77 -2,94% 753.767,00
29.01.2024 20,54 21,40 20,23 21,40 3,93% 553.954,00
26.01.2024 21,15 21,50 20,57 20,59 -3,15% 739.875,00
25.01.2024 22,30 22,49 21,26 21,26 -2,99% 641.666,00
24.01.2024 22,60 22,60 21,63 21,92 -1,95% 1.269.416,00
23.01.2024 22,44 22,65 22,02 22,35 1,41% 1.044.394,00
22.01.2024 21,51 22,07 21,37 22,04 3,96% 1.427.236,00
19.01.2024 20,02 21,38 19,91 21,20 6,80% 1.507.750,00
18.01.2024 19,05 19,86 18,99 19,85 7,41% 2.240.662,00
17.01.2024 18,22 18,65 18,16 18,48 -0,38% 1.941.586,00
16.01.2024 18,80 18,80 18,36 18,55 -2,68% 1.460.814,00
12.01.2024 20,18 20,35 19,05 19,06 -4,65% 703.987,00
11.01.2024 20,50 20,75 19,91 19,99 -2,96% 774.454,00
10.01.2024 20,79 20,92 20,17 20,60 -1,67% 859.863,00
09.01.2024 20,81 21,23 20,69 20,95 -0,43% 828.452,00
08.01.2024 20,62 21,15 20,45 21,04 2,78% 923.369,00
05.01.2024 20,36 20,55 20,07 20,47 0,34% 909.211,00
04.01.2024 20,03 20,56 19,87 20,40 -0,24% 1.073.106,00
03.01.2024 21,15 21,15 20,18 20,45 -5,54% 2.062.252,00
02.01.2024 21,66 22,08 21,36 21,65 -1,19% 1.774.151,00
29.12.2023 22,25 22,31 21,79 21,91 -1,53% 496.136,00
28.12.2023 22,32 22,60 22,12 22,25 -0,58% 1.148.607,00
27.12.2023 22,79 22,79 22,28 22,38 -0,80% 550.552,00
26.12.2023 22,48 22,74 22,25 22,56 1,26% 750.123,00
22.12.2023 22,30 22,48 21,92 22,28 0,13% 736.337,00
21.12.2023 21,62 22,26 21,56 22,25 5,95% 1.009.816,00
20.12.2023 21,47 22,09 20,97 21,00 -3,27% 1.368.666,00
19.12.2023 22,04 22,46 21,64 21,71 -1,72% 1.621.755,00
18.12.2023 22,35 22,45 21,82 22,09 -0,90% 1.619.022,00
15.12.2023 23,24 23,27 22,19 22,29 -2,58% 3.836.664,00
14.12.2023 22,06 23,02 21,93 22,88 6,37% 3.123.275,00
13.12.2023 20,50 21,52 20,17 21,51 5,03% 1.996.821,00
12.12.2023 20,51 20,72 20,22 20,48 -0,68% 2.208.842,00
11.12.2023 20,03 21,04 19,81 20,62 2,89% 3.534.336,00
08.12.2023 19,56 20,37 19,23 20,04 3,19% 3.580.749,00
07.12.2023 18,50 20,48 18,03 19,42 16,29% 9.463.077,00
06.12.2023 16,95 17,55 16,65 16,70 0,09% 3.674.436,00
05.12.2023 16,67 16,80 16,19 16,69 -0,80% 2.200.455,00
04.12.2023 16,72 17,18 16,58 16,82 0,00% 1.737.803,00
01.12.2023 16,15 16,84 15,63 16,82 2,72% 1.582.040,00
30.11.2023 16,45 16,45 15,87 16,38 0,21% 1.643.460,00
29.11.2023 16,55 17,00 16,15 16,34 -0,37% 1.184.811,00
28.11.2023 16,28 16,51 16,08 16,40 0,12% 2.474.037,00
27.11.2023 15,90 16,39 15,68 16,38 1,55% 1.123.268,00
24.11.2023 15,53 16,15 15,53 16,13 2,28% 508.826,00
22.11.2023 15,32 15,86 15,14 15,77 4,58% 1.068.914,00
21.11.2023 15,65 15,65 15,05 15,08 -5,10% 974.299,00
20.11.2023 15,68 16,11 15,39 15,89 0,32% 917.807,00
17.11.2023 15,99 16,07 15,55 15,84 -0,45% 2.231.796,00
16.11.2023 15,68 16,06 15,52 15,91 0,26% 928.281,00
15.11.2023 15,58 16,36 15,53 15,87 2,59% 1.492.296,00
14.11.2023 15,08 15,76 14,83 15,47 7,96% 1.995.505,00
13.11.2023 14,35 14,40 13,94 14,33 -1,85% 924.736,00
10.11.2023 14,02 14,71 13,79 14,60 6,03% 1.491.533,00
09.11.2023 14,62 14,75 13,65 13,77 -5,36% 1.439.916,00
08.11.2023 14,77 15,06 14,36 14,55 -1,69% 668.203,00
07.11.2023 14,48 15,11 14,48 14,80 1,37% 1.315.295,00
06.11.2023 14,79 14,85 14,24 14,60 -0,82% 1.201.556,00
03.11.2023 14,60 15,27 14,56 14,72 3,15% 2.204.033,00
02.11.2023 14,03 14,40 13,44 14,27 6,25% 1.907.530,00