65,886$
9,26%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 62,28 | 67,12 | 62,28 | 65,87 | 9,23% | - |
| 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 | 1,10% | 1.538.238,00 |
| 18.12.2024 | 66,71 | 67,02 | 61,73 | 62,89 | -4,32% | 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 |
| 20.11.2024 | 47,50 | 49,26 | 46,32 | 49,17 | 4,09% | 773.167,00 |
| 19.11.2024 | 45,26 | 48,11 | 45,19 | 47,24 | 3,05% | 1.144.767,00 |
| 18.11.2024 | 43,78 | 46,20 | 43,78 | 45,84 | 3,95% | 857.177,00 |
| 15.11.2024 | 46,92 | 46,92 | 43,30 | 44,10 | -6,82% | 1.881.679,00 |
| 14.11.2024 | 49,52 | 50,50 | 47,08 | 47,33 | -3,41% | 1.126.158,00 |
| 13.11.2024 | 49,03 | 50,20 | 48,41 | 49,00 | -0,51% | 1.018.298,00 |
| 12.11.2024 | 50,36 | 50,72 | 48,57 | 49,25 | -2,88% | 652.420,00 |
| 11.11.2024 | 52,81 | 53,22 | 49,90 | 50,71 | -3,99% | 1.031.939,00 |
| 08.11.2024 | 50,86 | 52,98 | 50,25 | 52,82 | 4,43% | 1.206.421,00 |
| 07.11.2024 | 48,26 | 50,62 | 48,01 | 50,58 | 5,93% | 1.358.125,00 |
| 06.11.2024 | 48,11 | 49,85 | 47,55 | 47,75 | 1,51% | 1.270.725,00 |
| 05.11.2024 | 43,94 | 47,24 | 43,75 | 47,04 | 7,08% | 1.230.746,00 |
| 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 |