69,100$
3,21%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 68,00 | 70,27 | 66,05 | 69,10 | 3,21% | 2.442.272,00 |
| 03.12.2024 | 62,79 | 67,00 | 61,34 | 66,95 | 6,81% | 1.806.006,00 |
| 02.12.2024 | 64,61 | 64,97 | 61,74 | 62,68 | -2,12% | 1.747.597,00 |
| 29.11.2024 | 64,69 | 65,33 | 62,75 | 64,04 | -0,25% | 1.113.692,00 |
| 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% | 6.870.685,00 |
| 25.11.2024 | 52,37 | 53,74 | 51,50 | 53,44 | 5,01% | 3.594.905,00 |
| 22.11.2024 | 50,80 | 52,17 | 49,90 | 50,89 | 3,50% | 1.612.261,00 |
| 20.11.2024 | 47,50 | 49,26 | 46,32 | 49,17 | 4,09% | 766.829,00 |
| 19.11.2024 | 45,26 | 48,11 | 45,19 | 47,24 | 3,05% | 1.114.903,00 |
| 18.11.2024 | 43,78 | 46,20 | 43,78 | 45,84 | 3,95% | 857.146,00 |
| 15.11.2024 | 46,92 | 46,92 | 43,30 | 44,10 | -6,82% | 1.880.199,00 |
| 14.11.2024 | 49,52 | 50,50 | 47,08 | 47,33 | -3,41% | 1.114.836,00 |
| 13.11.2024 | 49,03 | 50,20 | 48,41 | 49,00 | -0,51% | 988.092,00 |
| 12.11.2024 | 50,36 | 50,72 | 48,57 | 49,25 | -2,88% | 652.215,00 |
| 11.11.2024 | 52,81 | 53,22 | 49,90 | 50,71 | -3,99% | 1.031.592,00 |
| 08.11.2024 | 50,86 | 52,98 | 50,25 | 52,82 | 4,43% | 1.202.704,00 |
| 07.11.2024 | 48,26 | 50,62 | 48,01 | 50,58 | 5,93% | 1.327.036,00 |
| 06.11.2024 | 48,11 | 49,85 | 47,55 | 47,75 | 1,51% | 1.058.717,00 |
| 05.11.2024 | 43,94 | 47,24 | 43,75 | 47,04 | 7,08% | 1.212.235,00 |
| 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 | 0,81% | 800.629,00 |
| 31.10.2024 | 46,17 | 46,26 | 44,02 | 44,18 | -5,68% | 1.254.771,00 |
| 30.10.2024 | 46,85 | 48,15 | 46,11 | 46,84 | -1,93% | 1.037.373,00 |
| 29.10.2024 | 44,73 | 48,09 | 44,51 | 47,76 | 6,20% | 1.532.772,00 |
| 28.10.2024 | 45,56 | 46,32 | 44,90 | 44,97 | -1,10% | 607.866,00 |
| 25.10.2024 | 44,55 | 46,19 | 43,90 | 45,47 | 3,08% | 1.032.279,00 |
| 24.10.2024 | 44,82 | 45,02 | 43,90 | 44,11 | -1,54% | 978.779,00 |
| 23.10.2024 | 43,85 | 45,39 | 43,74 | 44,80 | 1,66% | 744.454,00 |
| 22.10.2024 | 43,84 | 45,37 | 43,47 | 44,07 | 0,27% | 928.345,00 |
| 21.10.2024 | 43,88 | 44,40 | 43,04 | 43,95 | 0,16% | 726.078,00 |
| 18.10.2024 | 44,13 | 44,57 | 41,94 | 43,88 | -0,18% | 1.375.579,00 |
| 17.10.2024 | 45,77 | 46,77 | 43,95 | 43,96 | -2,35% | 1.554.975,00 |
| 16.10.2024 | 44,86 | 45,80 | 43,36 | 45,02 | 1,99% | 1.049.841,00 |
| 15.10.2024 | 45,28 | 46,04 | 43,65 | 44,14 | -2,67% | 1.373.280,00 |
| 14.10.2024 | 44,39 | 45,65 | 44,06 | 45,35 | 3,07% | 1.242.554,00 |
| 11.10.2024 | 42,38 | 44,61 | 42,15 | 44,00 | 3,33% | 1.129.713,00 |
| 10.10.2024 | 40,85 | 42,62 | 40,74 | 42,58 | 3,50% | 1.597.747,00 |
| 09.10.2024 | 42,52 | 43,05 | 40,63 | 41,14 | -3,04% | 1.557.441,00 |
| 08.10.2024 | 43,69 | 44,22 | 42,40 | 42,43 | -2,21% | 1.328.067,00 |
| 07.10.2024 | 41,27 | 43,42 | 41,27 | 43,39 | 4,10% | 2.006.479,00 |
| 04.10.2024 | 41,35 | 42,70 | 41,28 | 41,68 | 2,69% | 1.615.463,00 |
| 03.10.2024 | 40,56 | 41,18 | 39,44 | 40,59 | -1,14% | 1.906.071,00 |
| 02.10.2024 | 41,85 | 43,31 | 40,59 | 41,06 | -2,38% | 2.896.566,00 |
| 01.10.2024 | 45,53 | 45,68 | 41,92 | 42,06 | -7,84% | 1.700.974,00 |
| 30.09.2024 | 45,57 | 46,69 | 44,65 | 45,64 | -1,53% | 1.491.304,00 |
| 27.09.2024 | 47,50 | 47,67 | 45,88 | 46,35 | -2,22% | 782.769,00 |
| 26.09.2024 | 49,20 | 49,53 | 46,70 | 47,40 | -0,15% | 1.506.822,00 |
| 25.09.2024 | 47,36 | 48,24 | 46,92 | 47,47 | -0,15% | 1.134.206,00 |
| 24.09.2024 | 46,87 | 47,81 | 46,33 | 47,54 | 2,86% | 1.025.453,00 |
| 23.09.2024 | 46,12 | 46,25 | 44,30 | 46,22 | 0,54% | 1.136.991,00 |
| 20.09.2024 | 46,14 | 46,69 | 45,50 | 45,97 | -0,26% | 3.445.759,00 |
| 19.09.2024 | 45,61 | 47,49 | 44,35 | 46,09 | 4,61% | 3.600.550,00 |
| 18.09.2024 | 42,47 | 45,04 | 42,18 | 44,06 | 3,74% | 2.047.619,00 |
| 17.09.2024 | 40,76 | 42,76 | 40,44 | 42,47 | 6,02% | 1.345.221,00 |
| 16.09.2024 | 41,00 | 41,44 | 39,56 | 40,06 | -3,77% | 964.205,00 |
| 13.09.2024 | 41,17 | 41,79 | 40,80 | 41,63 | 2,59% | 984.589,00 |
| 12.09.2024 | 40,76 | 41,56 | 40,32 | 40,58 | -0,29% | 717.851,00 |
| 11.09.2024 | 39,57 | 40,88 | 39,10 | 40,70 | 3,43% | 1.393.570,00 |
| 10.09.2024 | 40,39 | 40,44 | 38,69 | 39,35 | -1,87% | 847.536,00 |
| 09.09.2024 | 39,50 | 41,15 | 39,48 | 40,10 | 1,49% | 1.074.167,00 |
| 06.09.2024 | 42,58 | 42,66 | 39,15 | 39,51 | -6,31% | 1.577.156,00 |
| 05.09.2024 | 41,56 | 43,13 | 41,21 | 42,17 | -0,73% | 1.564.758,00 |
| 04.09.2024 | 41,03 | 43,38 | 40,67 | 42,48 | 2,16% | 1.515.198,00 |
| 03.09.2024 | 42,80 | 43,29 | 41,42 | 41,58 | -5,11% | 1.665.392,00 |
| 30.08.2024 | 44,39 | 45,21 | 43,55 | 43,82 | 0,67% | 2.381.263,00 |
| 29.08.2024 | 42,40 | 43,92 | 41,95 | 43,53 | 2,59% | 3.067.438,00 |
| 28.08.2024 | 40,50 | 42,75 | 37,51 | 42,43 | 11,19% | 5.790.120,00 |
| 27.08.2024 | 36,66 | 38,52 | 36,02 | 38,16 | 3,05% | 2.232.092,00 |
| 26.08.2024 | 36,89 | 37,55 | 36,38 | 37,03 | 0,33% | 1.081.414,00 |
| 23.08.2024 | 36,17 | 36,93 | 35,68 | 36,91 | 4,47% | 1.311.436,00 |
| 22.08.2024 | 36,59 | 36,83 | 35,24 | 35,33 | -3,05% | 806.689,00 |
| 21.08.2024 | 36,89 | 37,21 | 36,04 | 36,44 | 0,28% | 1.204.149,00 |
| 20.08.2024 | 35,81 | 36,60 | 35,38 | 36,34 | 0,94% | 778.170,00 |
| 19.08.2024 | 35,94 | 36,03 | 34,83 | 36,00 | 0,28% | 1.052.064,00 |
| 16.08.2024 | 35,90 | 36,58 | 35,55 | 35,90 | -0,11% | 1.144.018,00 |
| 15.08.2024 | 34,52 | 36,28 | 34,32 | 35,94 | 7,54% | 1.274.670,00 |
| 14.08.2024 | 34,00 | 34,04 | 32,59 | 33,42 | 0,24% | 1.260.925,00 |
| 13.08.2024 | 30,56 | 33,74 | 30,52 | 33,34 | 10,84% | 1.777.906,00 |
| 12.08.2024 | 30,28 | 30,69 | 29,45 | 30,08 | -0,56% | 956.079,00 |
| 09.08.2024 | 29,39 | 30,41 | 29,20 | 30,25 | 2,13% | 960.544,00 |
| 08.08.2024 | 28,25 | 29,68 | 27,87 | 29,62 | 7,28% | 1.326.022,00 |
| 07.08.2024 | 29,69 | 29,89 | 27,25 | 27,61 | -3,97% | 1.353.281,00 |
| 06.08.2024 | 28,09 | 29,42 | 27,68 | 28,75 | 2,72% | 1.420.392,00 |
| 05.08.2024 | 28,00 | 29,34 | 27,56 | 27,99 | -8,14% | 2.474.657,00 |
| 02.08.2024 | 29,35 | 31,07 | 29,26 | 30,47 | -1,10% | 1.315.071,00 |
| 01.08.2024 | 31,56 | 31,87 | 29,99 | 30,81 | -2,87% | 1.759.614,00 |
| 31.07.2024 | 31,15 | 32,68 | 30,83 | 31,72 | 5,28% | 1.833.269,00 |
| 30.07.2024 | 31,81 | 31,94 | 30,04 | 30,13 | -4,80% | 1.401.482,00 |
| 29.07.2024 | 31,62 | 32,10 | 31,19 | 31,65 | 2,21% | 1.054.323,00 |
| 26.07.2024 | 29,53 | 31,03 | 29,29 | 30,97 | 7,11% | 1.631.171,00 |
| 25.07.2024 | 32,21 | 32,21 | 28,64 | 28,91 | -9,97% | 4.234.772,00 |
| 24.07.2024 | 32,53 | 33,34 | 32,03 | 32,11 | -3,89% | 854.348,00 |
| 23.07.2024 | 32,49 | 33,89 | 32,34 | 33,41 | 1,09% | 748.023,00 |
| 22.07.2024 | 32,44 | 33,14 | 31,57 | 33,05 | 4,39% | 1.280.613,00 |
| 19.07.2024 | 32,33 | 32,33 | 31,34 | 31,66 | -2,46% | 1.283.433,00 |
| 18.07.2024 | 33,51 | 33,75 | 31,85 | 32,46 | -1,73% | 1.337.056,00 |
| 17.07.2024 | 35,00 | 35,08 | 32,50 | 33,03 | -9,08% | 2.053.774,00 |
| 16.07.2024 | 36,66 | 36,81 | 34,93 | 36,33 | -0,33% | 1.490.457,00 |
| 15.07.2024 | 36,28 | 36,92 | 35,03 | 36,45 | 1,65% | 1.474.984,00 |