76,761$
-4,06%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 78,42 | 82,46 | 78,00 | 80,04 | 4,19% | 1.855.138,00 |
| 31.03.2026 | 72,84 | 77,33 | 71,72 | 76,82 | 8,79% | 2.467.741,00 |
| 30.03.2026 | 78,02 | 78,50 | 69,16 | 70,61 | -2,15% | 5.035.372,00 |
| 27.03.2026 | 74,41 | 76,18 | 71,28 | 72,16 | -2,70% | 3.611.483,00 |
| 26.03.2026 | 77,79 | 78,57 | 73,74 | 74,16 | -7,35% | 1.991.570,00 |
| 25.03.2026 | 79,35 | 81,74 | 78,48 | 80,04 | 2,68% | 2.790.604,00 |
| 24.03.2026 | 75,05 | 79,95 | 74,52 | 77,95 | 1,87% | 3.629.345,00 |
| 23.03.2026 | 76,44 | 78,85 | 75,42 | 76,52 | 3,97% | 3.451.681,00 |
| 20.03.2026 | 78,20 | 78,20 | 72,43 | 73,60 | -6,06% | 5.441.596,00 |
| 19.03.2026 | 71,05 | 80,18 | 70,76 | 78,35 | 6,79% | 4.118.000,00 |
| 18.03.2026 | 80,39 | 80,87 | 73,11 | 73,37 | -7,37% | 4.767.537,00 |
| 17.03.2026 | 83,25 | 86,88 | 78,50 | 79,21 | -11,00% | 5.308.638,00 |
| 16.03.2026 | 86,00 | 89,48 | 85,17 | 89,00 | 4,89% | 2.849.845,00 |
| 13.03.2026 | 84,71 | 86,13 | 82,70 | 84,85 | 1,73% | 1.623.935,00 |
| 12.03.2026 | 84,10 | 84,57 | 81,34 | 83,41 | -2,81% | 978.764,00 |
| 11.03.2026 | 87,24 | 88,57 | 85,45 | 85,82 | -2,01% | 1.023.969,00 |
| 10.03.2026 | 85,27 | 88,28 | 85,27 | 87,58 | 2,87% | 907.790,00 |
| 09.03.2026 | 80,97 | 85,41 | 78,12 | 85,14 | 3,80% | 2.058.821,00 |
| 06.03.2026 | 83,75 | 87,56 | 81,74 | 82,02 | -5,81% | 1.451.830,00 |
| 05.03.2026 | 88,30 | 89,45 | 84,68 | 87,08 | -2,97% | 1.048.230,00 |
| 04.03.2026 | 94,77 | 95,00 | 89,00 | 89,75 | -0,47% | 1.442.111,00 |
| 03.03.2026 | 92,60 | 92,93 | 89,11 | 90,17 | -6,37% | 1.868.577,00 |
| 02.03.2026 | 87,34 | 96,46 | 87,34 | 96,30 | 6,74% | 2.237.059,00 |
| 27.02.2026 | 88,62 | 90,70 | 86,82 | 90,22 | -0,30% | 1.956.644,00 |
| 26.02.2026 | 93,28 | 93,28 | 88,03 | 90,49 | -1,81% | 1.563.964,00 |
| 25.02.2026 | 91,00 | 93,96 | 90,47 | 92,16 | 2,21% | 1.537.947,00 |
| 24.02.2026 | 88,54 | 91,47 | 87,88 | 90,17 | 3,86% | 1.198.851,00 |
| 23.02.2026 | 85,97 | 88,90 | 85,65 | 86,82 | 0,06% | 911.386,00 |
| 20.02.2026 | 84,82 | 88,74 | 84,25 | 86,77 | 2,13% | 1.043.378,00 |
| 19.02.2026 | 86,25 | 86,95 | 83,91 | 84,96 | -2,67% | 1.338.639,00 |
| 18.02.2026 | 88,24 | 89,54 | 86,05 | 87,29 | -0,42% | 895.457,00 |
| 17.02.2026 | 85,55 | 88,77 | 84,12 | 87,66 | 0,63% | 717.021,00 |
| 13.02.2026 | 86,10 | 88,00 | 84,14 | 87,12 | 0,68% | 847.227,00 |
| 12.02.2026 | 88,67 | 90,16 | 85,40 | 86,53 | -2,26% | 1.268.600,00 |
| 11.02.2026 | 90,54 | 92,50 | 86,81 | 88,53 | -0,07% | 1.648.368,00 |
| 10.02.2026 | 91,35 | 91,35 | 88,19 | 88,59 | -0,18% | 1.410.560,00 |
| 09.02.2026 | 85,08 | 92,34 | 85,08 | 88,75 | 2,60% | 2.233.343,00 |
| 06.02.2026 | 85,38 | 87,92 | 83,61 | 86,50 | 3,97% | 1.526.426,00 |
| 05.02.2026 | 79,45 | 84,99 | 76,01 | 83,20 | 1,61% | 1.798.702,00 |
| 04.02.2026 | 88,00 | 90,09 | 78,05 | 81,88 | -6,56% | 2.620.071,00 |
| 03.02.2026 | 88,15 | 90,04 | 83,70 | 87,63 | -0,15% | 2.001.836,00 |
| 02.02.2026 | 78,74 | 88,66 | 78,74 | 87,76 | 10,04% | 2.684.720,00 |
| 30.01.2026 | 82,52 | 85,44 | 78,35 | 79,75 | -2,72% | 2.092.532,00 |
| 29.01.2026 | 81,51 | 82,93 | 77,62 | 81,98 | 0,50% | 1.207.679,00 |
| 28.01.2026 | 81,30 | 82,32 | 79,85 | 81,57 | 2,62% | 700.038,00 |
| 27.01.2026 | 81,49 | 82,50 | 78,65 | 79,49 | -2,07% | 1.362.446,00 |
| 26.01.2026 | 79,76 | 82,05 | 79,12 | 81,17 | 0,81% | 972.072,00 |
| 23.01.2026 | 80,12 | 81,76 | 78,61 | 80,52 | 0,50% | 1.398.833,00 |
| 22.01.2026 | 81,53 | 83,80 | 79,44 | 80,12 | -0,06% | 1.623.949,00 |
| 21.01.2026 | 78,25 | 80,75 | 76,71 | 80,17 | 4,13% | 1.069.946,00 |
| 20.01.2026 | 75,95 | 80,34 | 75,29 | 76,99 | 0,33% | 1.611.973,00 |
| 19.01.2026 | 76,39 | 76,77 | 76,29 | 76,74 | -1,06% | - |
| 16.01.2026 | 78,74 | 79,17 | 75,70 | 77,56 | 0,39% | 1.304.749,00 |
| 15.01.2026 | 76,32 | 78,20 | 76,03 | 77,26 | 4,11% | 1.435.754,00 |
| 14.01.2026 | 74,03 | 74,84 | 70,85 | 74,21 | -2,33% | 1.983.373,00 |
| 13.01.2026 | 80,10 | 81,39 | 75,79 | 75,98 | -4,64% | 1.476.924,00 |
| 12.01.2026 | 76,04 | 79,83 | 75,51 | 79,68 | 2,43% | 1.228.113,00 |
| 09.01.2026 | 73,13 | 78,41 | 71,85 | 77,79 | 7,76% | 1.714.399,00 |
| 08.01.2026 | 75,12 | 75,96 | 71,83 | 72,19 | -5,16% | 1.506.871,00 |
| 07.01.2026 | 76,76 | 77,02 | 73,50 | 76,12 | -1,64% | 1.209.616,00 |
| 06.01.2026 | 74,45 | 77,74 | 73,42 | 77,39 | 4,13% | 1.097.453,00 |
| 05.01.2026 | 76,09 | 77,54 | 73,20 | 74,32 | -1,25% | 1.025.876,00 |
| 02.01.2026 | 75,38 | 76,87 | 71,56 | 75,26 | 2,13% | 1.487.671,00 |
| 31.12.2025 | 75,42 | 75,46 | 73,68 | 73,69 | -1,96% | 623.333,00 |
| 30.12.2025 | 75,77 | 76,57 | 75,00 | 75,16 | -0,79% | 507.228,00 |
| 29.12.2025 | 74,83 | 76,46 | 74,19 | 75,76 | -0,41% | 689.758,00 |
| 26.12.2025 | 76,23 | 76,67 | 75,37 | 76,07 | 0,69% | 582.130,00 |
| 24.12.2025 | 76,00 | 76,48 | 75,38 | 75,55 | -0,47% | 275.778,00 |
| 23.12.2025 | 74,76 | 76,38 | 74,50 | 75,91 | 0,81% | 745.236,00 |
| 22.12.2025 | 74,50 | 75,90 | 73,95 | 75,30 | 3,16% | 1.039.005,00 |
| 19.12.2025 | 71,94 | 74,20 | 71,81 | 72,99 | 2,80% | 2.331.674,00 |
| 18.12.2025 | 69,17 | 72,31 | 68,91 | 71,00 | 5,78% | 1.761.459,00 |
| 17.12.2025 | 71,61 | 72,65 | 66,75 | 67,12 | -5,60% | 1.653.609,00 |
| 16.12.2025 | 71,73 | 72,59 | 70,58 | 71,10 | -1,99% | 1.925.470,00 |
| 15.12.2025 | 74,44 | 75,50 | 72,28 | 72,54 | -0,48% | 1.352.303,00 |
| 12.12.2025 | 78,10 | 78,91 | 72,70 | 72,89 | -8,62% | 1.750.804,00 |
| 11.12.2025 | 79,70 | 80,20 | 77,05 | 79,77 | 0,42% | 1.524.098,00 |
| 10.12.2025 | 80,18 | 80,31 | 77,64 | 79,44 | -1,37% | 2.345.023,00 |
| 09.12.2025 | 78,83 | 81,32 | 78,50 | 80,54 | 1,58% | 871.309,00 |
| 08.12.2025 | 79,63 | 81,00 | 78,79 | 79,29 | -0,40% | 1.395.193,00 |
| 05.12.2025 | 78,92 | 80,71 | 78,00 | 79,61 | 1,70% | 1.569.946,00 |
| 04.12.2025 | 72,83 | 79,59 | 72,78 | 78,28 | 6,56% | 2.016.213,00 |
| 03.12.2025 | 73,99 | 75,42 | 71,21 | 73,46 | 0,87% | 1.797.126,00 |
| 02.12.2025 | 73,62 | 75,84 | 72,22 | 72,83 | 1,14% | 1.540.755,00 |
| 01.12.2025 | 72,00 | 72,58 | 68,59 | 72,01 | -2,90% | 1.675.689,00 |
| 28.11.2025 | 73,38 | 74,35 | 71,43 | 74,16 | 0,97% | 1.370.585,00 |
| 26.11.2025 | 71,00 | 75,44 | 71,00 | 73,45 | 2,33% | 2.985.057,00 |
| 25.11.2025 | 68,66 | 72,09 | 61,80 | 71,78 | 2,29% | 5.837.430,00 |
| 24.11.2025 | 64,51 | 71,42 | 64,51 | 70,17 | 9,88% | 2.571.164,00 |
| 21.11.2025 | 62,23 | 64,89 | 60,28 | 63,86 | 2,06% | 1.674.114,00 |
| 20.11.2025 | 69,32 | 69,43 | 62,34 | 62,57 | -2,95% | 1.756.378,00 |
| 19.11.2025 | 63,08 | 66,58 | 62,84 | 64,47 | 2,84% | 1.488.889,00 |
| 18.11.2025 | 62,77 | 64,97 | 62,11 | 62,69 | -3,05% | 2.729.818,00 |
| 17.11.2025 | 64,77 | 66,78 | 63,92 | 64,66 | -1,24% | 1.182.261,00 |
| 14.11.2025 | 64,41 | 67,66 | 62,67 | 65,47 | -3,15% | 1.389.951,00 |
| 13.11.2025 | 70,28 | 71,01 | 66,28 | 67,60 | -5,74% | 1.909.313,00 |
| 12.11.2025 | 74,73 | 75,50 | 71,48 | 71,72 | -0,39% | 1.435.412,00 |
| 11.11.2025 | 75,15 | 75,15 | 71,09 | 72,00 | -4,34% | 1.694.419,00 |
| 10.11.2025 | 74,12 | 76,50 | 72,51 | 75,27 | 4,72% | 3.176.978,00 |
| 07.11.2025 | 68,11 | 71,90 | 66,70 | 71,88 | 2,82% | 1.435.239,00 |