Semtech Corp
[WKN: 860465 | ISIN: US8168501018]
Aktienkurse
35,078$ 1,00%
Echtzeit-Aktienkurs Semtech Corp
Bid: Ask:

Aktienkurse zur Semtech Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.05.2025 35,30 35,74 34,85 35,07 0,98% 1.409.461,00
08.05.2025 35,40 35,84 34,16 34,73 1,05% 1.324.663,00
07.05.2025 33,68 34,42 33,06 34,37 1,39% 1.359.866,00
06.05.2025 33,55 34,66 33,06 33,90 -2,19% 1.963.744,00
05.05.2025 33,25 34,82 33,25 34,66 1,55% 2.637.190,00
02.05.2025 33,18 34,38 32,77 34,13 5,53% 3.072.298,00
01.05.2025 32,37 33,28 32,30 32,34 3,49% 2.790.222,00
30.04.2025 29,56 31,30 29,29 31,25 0,19% 2.196.933,00
29.04.2025 29,51 31,36 29,45 31,19 4,21% 2.748.179,00
28.04.2025 29,71 30,30 29,32 29,93 -0,33% 1.918.976,00
25.04.2025 29,04 30,67 28,91 30,03 2,35% 1.830.049,00
24.04.2025 27,90 29,88 27,60 29,34 8,07% 2.175.961,00
23.04.2025 27,09 28,75 26,85 27,15 9,96% 3.187.318,00
22.04.2025 24,71 25,69 24,46 24,69 1,44% 1.909.705,00
21.04.2025 25,23 25,74 24,05 24,34 -7,24% 2.504.958,00
17.04.2025 26,09 26,80 25,75 26,24 0,96% 1.919.586,00
16.04.2025 26,00 26,63 25,40 25,99 -4,80% 2.808.702,00
15.04.2025 26,93 28,08 26,93 27,30 1,11% 1.593.863,00
14.04.2025 27,68 28,31 26,43 27,00 1,50% 2.464.746,00
11.04.2025 27,00 27,25 25,54 26,60 -1,44% 3.042.508,00
10.04.2025 28,72 29,03 26,58 26,99 -9,88% 3.226.893,00
09.04.2025 26,22 30,71 25,40 29,95 15,82% 4.553.833,00
08.04.2025 30,29 30,56 24,72 25,86 -8,65% 4.084.937,00
07.04.2025 26,01 31,10 25,59 28,31 1,07% 3.018.061,00
04.04.2025 27,82 28,23 25,17 28,01 -5,72% 3.816.682,00
03.04.2025 33,57 34,00 29,56 29,71 -18,87% 4.204.895,00
02.04.2025 33,80 37,36 33,76 36,62 5,05% 1.691.853,00
01.04.2025 34,80 35,13 33,56 34,86 1,28% 2.320.736,00
31.03.2025 33,79 34,65 32,54 34,42 -1,80% 2.855.509,00
28.03.2025 36,55 36,86 34,62 35,05 -5,14% 2.156.136,00
27.03.2025 37,92 38,60 36,91 36,95 -4,50% 1.889.323,00
26.03.2025 39,82 40,20 38,07 38,69 -3,44% 1.513.425,00
25.03.2025 40,20 40,53 39,41 40,07 -0,67% 1.768.922,00
24.03.2025 40,39 41,49 40,16 40,34 1,82% 1.470.094,00
21.03.2025 39,67 40,16 39,11 39,62 -2,51% 3.375.576,00
20.03.2025 40,99 41,72 40,38 40,64 -2,33% 2.596.205,00
19.03.2025 38,97 42,34 38,70 41,61 7,66% 3.184.942,00
18.03.2025 39,54 39,75 38,01 38,65 -1,98% 2.176.495,00
17.03.2025 39,94 40,60 38,14 39,43 -0,43% 3.619.522,00
14.03.2025 37,26 39,78 35,45 39,60 21,06% 8.103.943,00
13.03.2025 33,74 33,83 32,19 32,71 -3,37% 3.298.105,00
12.03.2025 33,56 34,31 32,35 33,85 5,12% 2.956.686,00
11.03.2025 32,35 33,18 31,54 32,20 2,42% 2.927.257,00
10.03.2025 32,60 33,34 31,03 31,44 -6,15% 2.823.592,00
07.03.2025 32,54 33,55 29,98 33,50 3,68% 4.056.944,00
06.03.2025 35,26 36,14 32,26 32,31 -12,30% 2.839.000,00
05.03.2025 36,41 37,28 35,51 36,84 2,28% 1.481.081,00
04.03.2025 35,43 37,22 34,60 36,02 1,24% 2.129.978,00
03.03.2025 38,71 38,90 34,96 35,58 -6,83% 2.369.457,00
28.02.2025 34,73 38,60 34,25 38,19 8,93% 3.175.269,00
27.02.2025 39,70 39,70 34,95 35,06 -9,83% 2.066.427,00
26.02.2025 37,52 39,23 37,30 38,88 5,59% 2.385.011,00
25.02.2025 36,50 37,43 35,69 36,82 0,41% 1.527.560,00
24.02.2025 37,01 37,47 35,27 36,67 -1,16% 1.992.422,00
21.02.2025 38,93 39,40 37,07 37,10 -4,16% 2.267.594,00
20.02.2025 37,99 39,86 37,91 38,71 2,16% 2.637.309,00
19.02.2025 37,34 38,09 37,03 37,89 2,27% 2.514.949,00
18.02.2025 37,47 37,76 36,25 37,05 -0,88% 2.337.228,00
14.02.2025 36,87 37,43 36,11 37,38 1,77% 2.182.462,00
13.02.2025 36,93 37,52 36,13 36,73 0,22% 2.409.963,00
12.02.2025 36,90 37,67 35,91 36,65 -4,01% 4.107.638,00
11.02.2025 37,19 38,22 35,97 38,18 1,54% 5.847.295,00
10.02.2025 39,99 40,30 36,00 37,60 -31,02% 19.354.373,00
07.02.2025 58,56 58,95 50,57 54,51 -9,90% 7.260.275,00
06.02.2025 66,25 66,50 60,17 60,50 -8,97% 2.730.879,00
05.02.2025 66,19 67,85 64,60 66,46 0,36% 1.121.269,00
04.02.2025 63,54 66,30 63,54 66,22 4,35% 1.923.327,00
03.02.2025 63,24 65,57 62,31 63,46 -5,23% 1.519.079,00
31.01.2025 68,32 69,12 64,84 66,96 -1,08% 2.342.030,00
30.01.2025 62,47 67,93 62,42 67,69 12,26% 2.460.331,00
29.01.2025 61,22 61,31 58,70 60,30 -1,33% 1.724.387,00
28.01.2025 58,23 61,18 57,75 61,11 6,59% 2.704.270,00
27.01.2025 65,50 66,00 53,25 57,33 -21,49% 5.370.398,00
24.01.2025 75,75 75,93 72,96 73,02 -3,81% 1.055.540,00
23.01.2025 74,88 76,59 74,00 75,91 -0,11% 1.316.269,00
22.01.2025 78,89 79,52 75,17 76,00 -1,50% 1.694.438,00
21.01.2025 76,23 77,24 73,78 77,15 2,87% 1.643.400,00
17.01.2025 71,50 75,75 70,64 75,00 8,81% 2.812.384,00
16.01.2025 72,66 72,87 67,70 68,93 -4,94% 3.401.476,00
15.01.2025 66,94 73,96 66,22 72,51 12,45% 4.270.844,00
14.01.2025 67,10 67,83 64,37 64,48 -1,33% 936.006,00
13.01.2025 64,01 66,22 63,15 65,35 -1,21% 1.002.836,00
10.01.2025 65,90 66,78 63,96 66,15 -2,14% 1.503.362,00
08.01.2025 64,00 67,66 63,59 67,60 3,76% 1.305.321,00
07.01.2025 67,61 68,80 64,50 65,15 -3,47% 1.101.360,00
06.01.2025 68,00 68,25 66,44 67,49 2,06% 1.185.387,00
03.01.2025 63,20 66,31 62,72 66,13 6,49% 1.773.543,00
02.01.2025 62,53 63,43 61,37 62,10 0,40% 1.006.027,00
31.12.2024 62,36 62,80 61,19 61,85 0,24% 804.192,00
30.12.2024 62,02 63,02 61,14 61,70 -2,57% 870.175,00
27.12.2024 65,01 65,15 62,10 63,33 -3,56% 1.011.189,00
26.12.2024 63,95 66,28 63,13 65,67 1,83% 751.149,00
24.12.2024 63,85 64,75 63,16 64,49 2,56% 350.851,00
23.12.2024 64,20 64,66 62,00 62,88 -1,05% 1.055.694,00
20.12.2024 62,33 65,73 62,26 63,55 -0,05% 3.671.350,00
19.12.2024 63,41 64,17 62,29 63,58 1,05% 1.538.238,00
18.12.2024 66,71 67,02 61,73 62,92 -4,28% 1.584.956,00
17.12.2024 67,92 67,92 64,13 65,73 -3,72% 2.191.453,00
16.12.2024 66,05 68,87 65,72 68,27 4,79% 2.022.437,00
13.12.2024 66,05 68,96 64,74 65,15 0,95% 2.039.799,00