72,190$
-5,16%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 72,66 | 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 | 61,95 | 71,78 | 2,29% | 5.837.430,00 |
| 24.11.2025 | 64,51 | 71,42 | 64,51 | 70,17 | 12,15% | 2.571.744,00 |
| 20.11.2025 | 69,32 | 69,43 | 62,34 | 62,57 | -2,95% | 1.756.378,00 |
| 19.11.2025 | 63,08 | 66,58 | 62,85 | 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 | -4,35% | 1.182.261,00 |
| 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 |
| 06.11.2025 | 68,39 | 71,66 | 67,54 | 69,91 | 3,57% | 1.513.949,00 |
| 05.11.2025 | 64,60 | 68,90 | 64,20 | 67,50 | 4,76% | 1.013.129,00 |
| 04.11.2025 | 64,95 | 66,48 | 64,02 | 64,43 | -4,14% | 855.070,00 |
| 03.11.2025 | 68,23 | 68,61 | 66,62 | 67,21 | -0,96% | 2.025.155,00 |
| 31.10.2025 | 68,43 | 69,22 | 67,08 | 67,86 | 0,18% | 2.138.694,00 |
| 30.10.2025 | 68,97 | 70,09 | 67,33 | 67,74 | -2,62% | 890.610,00 |
| 29.10.2025 | 71,34 | 72,50 | 68,28 | 69,56 | -1,25% | 1.614.611,00 |
| 28.10.2025 | 71,00 | 71,35 | 69,17 | 70,44 | -0,31% | 993.575,00 |
| 27.10.2025 | 69,54 | 71,25 | 69,10 | 70,66 | 4,23% | 1.479.588,00 |
| 24.10.2025 | 70,01 | 70,71 | 67,02 | 67,79 | -1,30% | 1.472.300,00 |
| 23.10.2025 | 65,00 | 69,21 | 65,00 | 68,68 | 5,45% | 1.235.774,00 |
| 22.10.2025 | 66,24 | 67,28 | 63,40 | 65,13 | -3,85% | 1.269.982,00 |
| 21.10.2025 | 68,50 | 68,67 | 66,69 | 67,74 | -1,17% | 847.956,00 |
| 20.10.2025 | 68,50 | 70,66 | 68,36 | 68,54 | 1,12% | 1.267.863,00 |
| 17.10.2025 | 69,15 | 70,39 | 67,71 | 67,78 | -4,20% | 868.000,00 |
| 16.10.2025 | 70,00 | 70,84 | 69,41 | 70,75 | 1,38% | 1.073.899,00 |
| 15.10.2025 | 69,24 | 70,13 | 68,26 | 69,79 | 3,29% | 869.333,00 |
| 14.10.2025 | 65,53 | 69,31 | 65,53 | 67,57 | -1,03% | 930.696,00 |
| 13.10.2025 | 68,03 | 69,12 | 66,97 | 68,27 | 4,63% | 1.831.481,00 |
| 10.10.2025 | 70,51 | 70,99 | 65,15 | 65,25 | -6,84% | 2.074.613,00 |
| 09.10.2025 | 70,00 | 70,52 | 68,57 | 70,04 | -0,71% | 1.139.726,00 |
| 08.10.2025 | 70,80 | 70,91 | 69,04 | 70,54 | -0,52% | 3.174.065,00 |
| 07.10.2025 | 71,30 | 73,95 | 70,31 | 70,91 | 4,02% | 4.313.117,00 |
| 06.10.2025 | 72,27 | 73,06 | 68,12 | 68,17 | -6,53% | 1.725.194,00 |
| 02.10.2025 | 73,50 | 73,83 | 70,58 | 72,93 | 1,74% | 1.784.467,00 |
| 01.10.2025 | 70,00 | 71,78 | 68,56 | 71,68 | 0,38% | 2.611.371,00 |
| 30.09.2025 | 66,39 | 71,72 | 65,32 | 71,41 | 15,21% | 3.859.328,00 |
| 29.09.2025 | 63,69 | 66,02 | 61,72 | 61,98 | -1,57% | 1.504.954,00 |
| 26.09.2025 | 61,63 | 63,23 | 61,26 | 62,97 | 2,17% | 886.287,00 |
| 25.09.2025 | 58,00 | 61,99 | 57,50 | 61,63 | 3,01% | 1.277.698,00 |
| 24.09.2025 | 61,21 | 61,40 | 59,82 | 59,83 | -2,38% | 688.995,00 |
| 23.09.2025 | 61,82 | 62,79 | 60,92 | 61,29 | -0,39% | 800.077,00 |
| 22.09.2025 | 61,20 | 61,94 | 60,88 | 61,53 | 1,08% | 1.005.853,00 |
| 19.09.2025 | 61,32 | 61,78 | 59,50 | 60,87 | -0,46% | 2.590.338,00 |
| 18.09.2025 | 63,44 | 63,49 | 61,13 | 61,15 | -1,74% | 2.191.436,00 |
| 17.09.2025 | 61,69 | 62,79 | 60,87 | 62,23 | -0,51% | 1.480.191,00 |
| 16.09.2025 | 62,63 | 63,25 | 61,62 | 62,55 | -0,13% | 1.374.825,00 |
| 15.09.2025 | 60,30 | 62,94 | 59,71 | 62,63 | 3,86% | 1.764.040,00 |
| 12.09.2025 | 61,01 | 62,00 | 59,91 | 60,30 | -1,02% | 1.285.422,00 |
| 11.09.2025 | 62,03 | 62,54 | 59,77 | 60,92 | -1,30% | 1.475.188,00 |
| 10.09.2025 | 62,72 | 63,40 | 61,04 | 61,72 | 0,23% | 1.723.185,00 |
| 09.09.2025 | 61,00 | 62,31 | 60,49 | 61,58 | 1,58% | 1.053.719,00 |
| 08.09.2025 | 61,03 | 61,32 | 60,06 | 60,62 | -0,08% | 1.074.284,00 |
| 05.09.2025 | 60,88 | 61,55 | 59,78 | 60,67 | 1,29% | 1.256.811,00 |
| 04.09.2025 | 58,05 | 59,95 | 57,46 | 59,90 | 3,40% | 1.333.241,00 |
| 03.09.2025 | 57,84 | 58,50 | 57,09 | 57,93 | 0,29% | 1.532.124,00 |
| 02.09.2025 | 55,99 | 57,78 | 55,18 | 57,76 | -0,57% | 1.630.087,00 |
| 29.08.2025 | 60,00 | 60,17 | 57,61 | 58,09 | -4,08% | 1.597.042,00 |
| 28.08.2025 | 58,51 | 61,40 | 58,46 | 60,56 | 4,18% | 2.607.741,00 |
| 27.08.2025 | 58,10 | 58,39 | 56,08 | 58,13 | -1,00% | 2.758.146,00 |
| 26.08.2025 | 54,56 | 59,83 | 53,62 | 58,72 | 15,14% | 6.972.389,00 |
| 25.08.2025 | 51,02 | 51,96 | 50,42 | 51,00 | -0,18% | 3.610.003,00 |
| 22.08.2025 | 49,40 | 52,45 | 49,04 | 51,09 | 3,44% | 2.392.189,00 |
| 21.08.2025 | 47,92 | 49,42 | 47,50 | 49,39 | 1,90% | 1.579.945,00 |
| 20.08.2025 | 48,00 | 48,56 | 46,02 | 48,47 | -0,14% | 1.616.879,00 |
| 19.08.2025 | 50,38 | 50,38 | 48,12 | 48,54 | -3,73% | 995.328,00 |
| 18.08.2025 | 49,75 | 50,94 | 49,06 | 50,42 | 1,18% | 872.209,00 |
| 15.08.2025 | 50,25 | 50,31 | 48,81 | 49,83 | -1,37% | 1.106.703,00 |
| 14.08.2025 | 51,11 | 51,69 | 48,20 | 50,52 | -5,11% | 1.872.709,00 |
| 13.08.2025 | 52,75 | 53,52 | 52,00 | 53,24 | 1,01% | 1.707.471,00 |