141,170$
1,07%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 139,63 | 141,79 | 136,97 | 141,16 | 1,06% | 2.453.270,00 |
| 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 |
| 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 |