124,216$
-0,56%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 131,05 | 132,78 | 122,45 | 124,09 | -0,66% | 2.320.140,00 |
| 20.08.2026 | 125,24 | 127,97 | 123,50 | 124,91 | -0,34% | 2.010.519,00 |
| 19.08.2026 | 135,48 | 138,16 | 122,99 | 125,34 | -7,31% | 3.187.281,00 |
| 18.08.2026 | 145,88 | 148,63 | 132,92 | 135,23 | -12,31% | 3.962.447,00 |
| 17.08.2026 | 144,78 | 155,77 | 143,99 | 154,22 | 9,88% | 3.757.451,00 |
| 14.08.2026 | 133,83 | 140,61 | 132,78 | 140,35 | 5,02% | 1.917.946,00 |
| 13.08.2026 | 138,67 | 140,89 | 131,37 | 133,64 | -4,58% | 2.214.276,00 |
| 12.08.2026 | 139,69 | 142,37 | 137,41 | 140,06 | 6,78% | 2.396.005,00 |
| 11.08.2026 | 133,70 | 134,05 | 130,00 | 131,17 | -0,08% | 779.022,00 |
| 10.08.2026 | 142,00 | 143,65 | 131,12 | 131,27 | -5,85% | 1.444.392,00 |
| 07.08.2026 | 140,17 | 143,75 | 136,01 | 139,42 | 3,40% | 2.155.819,00 |
| 06.08.2026 | 119,74 | 137,15 | 117,50 | 134,83 | 11,19% | 2.943.881,00 |
| 05.08.2026 | 126,85 | 130,00 | 121,17 | 121,26 | -6,15% | 1.386.678,00 |
| 04.08.2026 | 127,25 | 130,77 | 125,64 | 129,21 | 8,47% | 2.340.377,00 |
| 03.08.2026 | 114,22 | 120,99 | 112,75 | 119,12 | 1,10% | 2.365.918,00 |
| 31.07.2026 | 121,85 | 125,29 | 115,63 | 117,82 | 2,82% | 2.399.031,00 |
| 30.07.2026 | 114,79 | 117,04 | 110,90 | 114,59 | 10,75% | 2.138.806,00 |
| 29.07.2026 | 110,96 | 112,36 | 103,10 | 103,47 | -6,95% | 2.153.124,00 |
| 28.07.2026 | 113,73 | 114,76 | 108,22 | 111,20 | -8,53% | 3.311.967,00 |
| 27.07.2026 | 125,55 | 127,10 | 115,33 | 121,57 | -3,46% | 2.011.387,00 |
| 24.07.2026 | 136,06 | 137,30 | 125,68 | 125,92 | -9,25% | 1.320.593,00 |
| 23.07.2026 | 133,55 | 139,32 | 133,25 | 138,75 | 1,33% | 1.870.485,00 |
| 22.07.2026 | 133,07 | 139,99 | 133,07 | 136,93 | -0,66% | 1.218.589,00 |
| 21.07.2026 | 132,80 | 138,66 | 131,21 | 137,84 | 9,50% | 2.360.556,00 |
| 20.07.2026 | 127,80 | 131,94 | 125,40 | 125,88 | 0,74% | 1.696.519,00 |
| 17.07.2026 | 118,61 | 127,81 | 114,45 | 124,96 | -2,11% | 3.452.521,00 |
| 16.07.2026 | 131,26 | 133,23 | 126,65 | 127,65 | -5,54% | 2.022.700,00 |
| 15.07.2026 | 144,19 | 144,59 | 130,51 | 135,13 | -4,47% | 2.821.611,00 |
| 14.07.2026 | 145,04 | 148,00 | 138,01 | 141,45 | 7,01% | 3.170.539,00 |
| 13.07.2026 | 130,16 | 135,30 | 128,86 | 132,19 | -2,89% | 1.667.752,00 |
| 10.07.2026 | 133,00 | 137,47 | 132,01 | 136,13 | -1,10% | 2.702.491,00 |
| 09.07.2026 | 136,81 | 139,63 | 133,88 | 137,64 | 6,83% | 2.870.759,00 |
| 08.07.2026 | 125,29 | 130,86 | 122,89 | 128,84 | 1,93% | 3.075.159,00 |
| 07.07.2026 | 130,00 | 131,63 | 123,91 | 126,40 | -8,99% | 3.310.264,00 |
| 06.07.2026 | 138,51 | 146,51 | 138,01 | 138,89 | 2,68% | 2.319.846,00 |
| 02.07.2026 | 147,10 | 148,70 | 130,37 | 135,27 | -8,00% | 4.138.293,00 |
| 01.07.2026 | 150,41 | 152,21 | 141,41 | 147,03 | -9,21% | 4.417.021,00 |
| 30.06.2026 | 156,24 | 165,13 | 154,01 | 161,95 | 3,60% | 2.664.921,00 |
| 29.06.2026 | 150,52 | 156,32 | 145,91 | 156,32 | 4,39% | 3.566.033,00 |
| 26.06.2026 | 155,00 | 155,71 | 149,00 | 149,75 | -7,72% | 18.132.458,00 |
| 25.06.2026 | 169,50 | 170,95 | 153,34 | 162,27 | 2,31% | 3.546.805,00 |
| 24.06.2026 | 164,99 | 165,89 | 155,06 | 158,60 | -2,87% | 2.773.864,00 |
| 23.06.2026 | 161,47 | 166,71 | 158,81 | 163,28 | -6,55% | 3.483.343,00 |
| 22.06.2026 | 166,02 | 175,69 | 163,00 | 174,73 | 10,44% | 3.199.390,00 |
| 19.06.2026 | 158,12 | 158,35 | 158,12 | 158,21 | -0,01% | - |
| 18.06.2026 | 156,09 | 161,68 | 152,23 | 158,23 | 5,42% | 17.932.252,00 |
| 17.06.2026 | 162,35 | 164,18 | 148,90 | 150,09 | -7,10% | 2.838.307,00 |
| 16.06.2026 | 171,34 | 174,27 | 161,20 | 161,55 | -7,36% | 2.330.810,00 |
| 15.06.2026 | 174,90 | 177,35 | 169,47 | 174,38 | 4,60% | 2.889.929,00 |
| 12.06.2026 | 165,25 | 170,70 | 161,36 | 166,71 | 1,92% | 1.672.144,00 |
| 11.06.2026 | 156,00 | 163,98 | 153,64 | 163,57 | 6,00% | 2.277.640,00 |
| 10.06.2026 | 155,16 | 166,79 | 151,00 | 154,31 | -2,04% | 2.462.703,00 |
| 09.06.2026 | 162,09 | 165,35 | 143,61 | 157,52 | -0,71% | 4.051.948,00 |
| 08.06.2026 | 158,80 | 160,77 | 153,34 | 158,64 | 5,05% | 3.549.331,00 |
| 05.06.2026 | 162,10 | 166,45 | 148,04 | 151,02 | -10,88% | 3.840.385,00 |
| 04.06.2026 | 156,00 | 171,37 | 154,00 | 169,45 | 3,65% | 2.695.324,00 |
| 03.06.2026 | 168,52 | 168,52 | 160,88 | 163,49 | -1,93% | 3.298.436,00 |
| 02.06.2026 | 159,60 | 167,26 | 157,81 | 166,71 | 11,45% | 3.388.771,00 |
| 01.06.2026 | 150,19 | 154,50 | 144,55 | 149,58 | -1,94% | 3.975.027,00 |
| 29.05.2026 | 168,84 | 172,30 | 151,44 | 152,54 | -8,29% | 4.443.612,00 |
| 28.05.2026 | 163,14 | 169,90 | 156,01 | 166,33 | 5,77% | 4.846.208,00 |
| 27.05.2026 | 172,36 | 172,36 | 153,28 | 157,25 | -4,37% | 7.238.386,00 |
| 26.05.2026 | 160,37 | 168,29 | 152,07 | 164,43 | 4,88% | 8.945.423,00 |
| 22.05.2026 | 155,00 | 164,48 | 151,15 | 156,78 | 6,97% | 6.409.877,00 |
| 21.05.2026 | 143,76 | 149,52 | 142,03 | 146,56 | 3,32% | 2.841.970,00 |
| 20.05.2026 | 139,09 | 143,60 | 136,23 | 141,85 | 5,24% | 2.104.154,00 |
| 19.05.2026 | 128,34 | 136,80 | 124,86 | 134,79 | 1,82% | 3.234.619,00 |
| 18.05.2026 | 149,13 | 149,13 | 128,75 | 132,38 | -3,82% | 3.361.771,00 |
| 15.05.2026 | 135,30 | 140,52 | 132,88 | 137,64 | -2,49% | 2.256.769,00 |
| 14.05.2026 | 139,63 | 141,79 | 136,97 | 141,16 | 1,06% | 2.525.790,00 |
| 13.05.2026 | 139,61 | 143,34 | 136,10 | 139,68 | 5,74% | 3.446.617,00 |
| 12.05.2026 | 132,60 | 132,76 | 124,33 | 132,10 | -3,23% | 3.335.446,00 |
| 11.05.2026 | 125,94 | 137,10 | 125,43 | 136,51 | 12,07% | 4.255.159,00 |
| 08.05.2026 | 123,93 | 126,49 | 118,71 | 121,81 | 0,22% | 1.443.241,00 |
| 07.05.2026 | 125,00 | 127,19 | 116,82 | 121,54 | 1,97% | 3.230.816,00 |
| 06.05.2026 | 115,44 | 120,27 | 110,92 | 119,19 | 5,50% | 2.781.707,00 |
| 05.05.2026 | 109,64 | 113,18 | 107,20 | 112,98 | 5,50% | 1.465.098,00 |
| 04.05.2026 | 108,20 | 109,25 | 105,87 | 107,09 | -0,67% | 1.204.206,00 |
| 01.05.2026 | 103,46 | 108,00 | 102,15 | 107,81 | 2,63% | 2.141.132,00 |
| 30.04.2026 | 101,18 | 106,55 | 99,50 | 105,05 | 6,87% | 3.065.165,00 |
| 29.04.2026 | 96,00 | 99,42 | 95,16 | 98,30 | 4,13% | 2.365.287,00 |
| 28.04.2026 | 98,01 | 98,15 | 92,80 | 94,40 | -6,80% | 3.226.673,00 |
| 27.04.2026 | 108,13 | 109,00 | 99,74 | 101,29 | -7,74% | 2.811.201,00 |
| 24.04.2026 | 109,00 | 113,05 | 105,21 | 109,79 | 4,22% | 2.669.444,00 |
| 23.04.2026 | 103,50 | 107,99 | 103,50 | 105,34 | 1,78% | 1.806.425,00 |
| 22.04.2026 | 105,93 | 106,00 | 100,39 | 103,50 | 0,01% | 2.132.400,00 |
| 21.04.2026 | 106,45 | 109,61 | 102,71 | 103,48 | -2,29% | 3.544.312,00 |
| 20.04.2026 | 107,53 | 109,19 | 105,07 | 105,91 | -1,67% | 2.013.866,00 |
| 17.04.2026 | 105,63 | 110,55 | 104,70 | 107,71 | 5,13% | 3.572.046,00 |
| 16.04.2026 | 93,43 | 102,51 | 92,46 | 102,45 | 9,84% | 3.140.961,00 |
| 15.04.2026 | 90,06 | 93,85 | 89,03 | 93,27 | 3,50% | 2.689.898,00 |
| 14.04.2026 | 93,34 | 93,83 | 88,76 | 90,12 | -1,86% | 2.384.344,00 |
| 13.04.2026 | 85,72 | 91,91 | 85,48 | 91,83 | 7,76% | 2.376.001,00 |
| 10.04.2026 | 90,13 | 92,10 | 84,28 | 85,22 | -3,88% | 3.391.346,00 |
| 09.04.2026 | 87,01 | 90,50 | 86,75 | 88,66 | 1,92% | 1.853.717,00 |
| 08.04.2026 | 88,07 | 90,76 | 86,43 | 86,99 | 4,71% | 2.325.464,00 |
| 07.04.2026 | 82,64 | 84,34 | 80,25 | 83,08 | 0,53% | 1.384.328,00 |
| 06.04.2026 | 82,65 | 85,60 | 82,33 | 82,64 | -0,01% | 1.147.557,00 |
| 02.04.2026 | 75,50 | 83,37 | 75,50 | 82,65 | 3,30% | 2.071.257,00 |
| 01.04.2026 | 78,42 | 82,46 | 78,00 | 80,01 | 4,15% | 1.855.138,00 |