26,229$
0,92%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 64,01 | 65,96 | 63,00 | 64,54 | 0,67% | 1.207.362,00 |
| 11.12.2024 | 63,31 | 64,54 | 61,29 | 64,11 | 1,92% | 1.334.875,00 |
| 10.12.2024 | 63,98 | 65,08 | 61,46 | 62,90 | -3,14% | 3.407.134,00 |
| 09.12.2024 | 65,30 | 66,25 | 62,52 | 64,94 | -1,78% | 5.414.519,00 |
| 06.12.2024 | 65,80 | 67,32 | 63,00 | 66,12 | 1,13% | 6.944.777,00 |
| 05.12.2024 | 66,46 | 68,20 | 64,62 | 65,38 | -5,38% | 2.198.098,00 |
| 04.12.2024 | 68,00 | 70,27 | 66,05 | 69,10 | 3,21% | 2.497.611,00 |
| 03.12.2024 | 62,79 | 67,00 | 61,34 | 66,95 | 6,81% | 1.812.406,00 |
| 02.12.2024 | 64,61 | 64,97 | 61,74 | 62,68 | -2,12% | 1.752.521,00 |
| 29.11.2024 | 64,69 | 65,33 | 62,75 | 64,04 | -0,25% | 1.113.717,00 |
| 27.11.2024 | 62,75 | 65,12 | 61,40 | 64,20 | 1,73% | 2.766.536,00 |
| 26.11.2024 | 63,50 | 66,64 | 57,51 | 63,11 | 18,10% | 6.885.047,00 |
| 25.11.2024 | 52,37 | 53,74 | 51,50 | 53,44 | 5,01% | 3.896.707,00 |
| 22.11.2024 | 50,80 | 52,17 | 49,90 | 50,89 | -0,02% | 1.613.782,00 |
| 21.11.2024 | 49,37 | 52,25 | 49,37 | 50,90 | 3,52% | 1.219.676,00 |