141,160$
1,06%
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% | 3.445.724,00 |
| 12.05.2026 | 132,60 | 132,76 | 124,33 | 132,10 | -3,23% | 3.334.155,00 |
| 11.05.2026 | 125,94 | 137,10 | 125,43 | 136,51 | 12,03% | 4.244.814,00 |
| 08.05.2026 | 123,93 | 126,49 | 118,71 | 121,85 | 0,26% | 1.441.520,00 |
| 07.05.2026 | 125,00 | 127,19 | 116,82 | 121,54 | 1,97% | 3.224.795,00 |
| 06.05.2026 | 115,44 | 120,27 | 110,92 | 119,19 | 5,50% | 2.775.738,00 |
| 05.05.2026 | 109,64 | 113,18 | 107,20 | 112,98 | 5,50% | 1.450.940,00 |
| 04.05.2026 | 108,20 | 109,25 | 105,87 | 107,09 | -0,67% | 1.203.983,00 |
| 01.05.2026 | 103,46 | 108,00 | 102,15 | 107,81 | 2,62% | 2.136.838,00 |
| 30.04.2026 | 101,18 | 106,55 | 99,50 | 105,06 | 6,88% | 3.064.450,00 |
| 29.04.2026 | 96,00 | 99,42 | 95,16 | 98,30 | 4,13% | 2.353.659,00 |
| 28.04.2026 | 98,01 | 98,15 | 92,80 | 94,40 | -6,80% | 2.900.520,00 |
| 27.04.2026 | 108,13 | 109,00 | 99,74 | 101,29 | -7,75% | 2.809.200,00 |
| 24.04.2026 | 109,00 | 113,05 | 105,21 | 109,80 | 4,23% | 2.654.975,00 |
| 23.04.2026 | 103,50 | 107,99 | 103,50 | 105,34 | 1,78% | 1.797.089,00 |
| 22.04.2026 | 105,93 | 106,00 | 100,39 | 103,50 | 0,01% | 2.127.616,00 |
| 21.04.2026 | 106,45 | 109,61 | 102,71 | 103,48 | -2,29% | 3.541.693,00 |
| 20.04.2026 | 107,53 | 109,19 | 105,07 | 105,91 | -1,67% | 2.012.483,00 |
| 17.04.2026 | 105,63 | 110,55 | 104,70 | 107,71 | 5,13% | 3.569.843,00 |
| 16.04.2026 | 93,43 | 102,51 | 92,46 | 102,45 | 9,84% | 3.136.847,00 |
| 15.04.2026 | 90,06 | 93,85 | 89,03 | 93,27 | 3,50% | 2.653.179,00 |
| 14.04.2026 | 93,34 | 93,83 | 88,76 | 90,12 | -1,86% | 2.381.685,00 |
| 13.04.2026 | 85,72 | 91,91 | 85,48 | 91,83 | 7,76% | 2.374.176,00 |
| 10.04.2026 | 90,13 | 92,00 | 84,28 | 85,22 | -3,88% | 3.390.875,00 |
| 09.04.2026 | 87,01 | 90,50 | 86,75 | 88,66 | 1,92% | 1.852.627,00 |
| 08.04.2026 | 88,07 | 90,76 | 86,43 | 86,99 | 4,71% | 2.304.331,00 |
| 07.04.2026 | 82,64 | 84,34 | 80,25 | 83,08 | 0,53% | 1.377.647,00 |
| 06.04.2026 | 82,65 | 85,60 | 82,33 | 82,64 | -0,01% | 1.142.482,00 |
| 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% | 1.852.008,00 |
| 31.03.2026 | 72,84 | 77,33 | 71,72 | 76,82 | 8,79% | 2.449.364,00 |
| 30.03.2026 | 78,02 | 78,50 | 69,16 | 70,61 | -2,01% | 5.032.270,00 |
| 27.03.2026 | 74,41 | 76,18 | 71,28 | 72,06 | -2,83% | 3.598.197,00 |
| 26.03.2026 | 77,79 | 78,57 | 73,74 | 74,16 | -7,35% | 1.990.611,00 |
| 25.03.2026 | 79,35 | 81,74 | 78,48 | 80,04 | 2,68% | 2.790.241,00 |
| 24.03.2026 | 75,05 | 79,95 | 74,52 | 77,95 | 1,88% | 3.607.325,00 |
| 23.03.2026 | 76,44 | 78,85 | 75,42 | 76,51 | 3,95% | 3.451.562,00 |
| 20.03.2026 | 78,20 | 78,20 | 72,43 | 73,60 | -6,06% | 5.369.039,00 |
| 19.03.2026 | 71,05 | 80,18 | 70,76 | 78,35 | 6,96% | 4.096.817,00 |
| 18.03.2026 | 80,39 | 80,59 | 73,11 | 73,26 | -7,52% | 4.737.714,00 |
| 17.03.2026 | 83,25 | 86,88 | 78,50 | 79,21 | -11,00% | 5.263.004,00 |
| 16.03.2026 | 86,00 | 89,48 | 85,17 | 89,00 | 4,90% | 2.603.695,00 |
| 13.03.2026 | 84,71 | 86,13 | 82,70 | 84,84 | 1,68% | 1.623.777,00 |
| 12.03.2026 | 84,10 | 84,57 | 81,34 | 83,44 | -2,77% | 978.177,00 |
| 11.03.2026 | 87,24 | 88,57 | 85,45 | 85,82 | -1,95% | 1.021.934,00 |
| 10.03.2026 | 85,27 | 88,28 | 85,27 | 87,53 | 2,78% | 907.783,00 |
| 09.03.2026 | 79,10 | 85,41 | 78,12 | 85,16 | 3,88% | 2.058.226,00 |
| 06.03.2026 | 83,75 | 87,56 | 81,74 | 81,98 | -5,81% | 1.451.779,00 |
| 05.03.2026 | 88,30 | 89,45 | 84,68 | 87,04 | -2,97% | 1.048.229,00 |
| 04.03.2026 | 94,77 | 95,00 | 89,00 | 89,70 | -0,51% | 1.442.110,00 |
| 03.03.2026 | 92,60 | 92,93 | 89,11 | 90,16 | -6,39% | 1.868.548,00 |
| 02.03.2026 | 87,34 | 96,46 | 87,34 | 96,31 | 6,77% | 2.236.958,00 |
| 27.02.2026 | 88,62 | 90,70 | 87,25 | 90,20 | -0,32% | 1.956.643,00 |
| 26.02.2026 | 93,28 | 93,28 | 88,03 | 90,49 | -1,81% | 1.563.963,00 |
| 25.02.2026 | 91,00 | 93,96 | 90,47 | 92,16 | 2,21% | 1.537.945,00 |
| 24.02.2026 | 88,54 | 91,47 | 87,88 | 90,17 | 3,86% | 1.198.851,00 |
| 23.02.2026 | 85,97 | 88,78 | 85,76 | 86,82 | 0,06% | 911.385,00 |
| 20.02.2026 | 84,82 | 88,74 | 84,25 | 86,77 | 2,18% | 991.769,00 |
| 19.02.2026 | 86,25 | 86,95 | 83,91 | 84,92 | -2,72% | 1.338.525,00 |
| 18.02.2026 | 88,24 | 89,54 | 86,05 | 87,29 | -0,41% | 895.256,00 |
| 17.02.2026 | 85,55 | 88,77 | 84,12 | 87,65 | 0,61% | 676.656,00 |
| 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% | 1.266.701,00 |
| 11.02.2026 | 90,54 | 92,50 | 86,81 | 88,53 | -0,07% | 1.648.342,00 |
| 10.02.2026 | 91,35 | 91,35 | 88,19 | 88,59 | -0,18% | 1.185.559,00 |
| 09.02.2026 | 85,08 | 92,34 | 85,08 | 88,75 | 2,62% | 1.571.016,00 |
| 06.02.2026 | 85,01 | 87,92 | 83,61 | 86,48 | 3,94% | 1.526.372,00 |
| 05.02.2026 | 79,45 | 84,99 | 76,01 | 83,20 | 1,65% | 1.798.171,00 |
| 04.02.2026 | 88,00 | 90,01 | 78,05 | 81,85 | -6,60% | 2.597.793,00 |
| 03.02.2026 | 88,15 | 90,04 | 83,70 | 87,63 | -0,18% | 1.980.615,00 |
| 02.02.2026 | 78,74 | 88,66 | 78,74 | 87,79 | 10,05% | 2.683.616,00 |
| 30.01.2026 | 82,29 | 85,44 | 78,35 | 79,77 | -2,83% | 2.092.061,00 |
| 29.01.2026 | 81,51 | 82,93 | 77,62 | 82,09 | 0,65% | 1.207.423,00 |
| 28.01.2026 | 81,30 | 82,32 | 79,85 | 81,56 | 2,60% | 699.132,00 |
| 27.01.2026 | 81,49 | 82,50 | 78,65 | 79,49 | -2,07% | 1.361.592,00 |
| 26.01.2026 | 79,76 | 82,05 | 79,12 | 81,17 | 1,30% | 971.976,00 |
| 22.01.2026 | 81,53 | 83,61 | 79,44 | 80,13 | -0,07% | 1.603.205,00 |
| 21.01.2026 | 77,79 | 80,75 | 76,71 | 80,19 | 4,01% | 1.068.017,00 |
| 20.01.2026 | 75,95 | 80,34 | 75,29 | 77,10 | -0,59% | 1.611.845,00 |
| 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% | 1.431.033,00 |
| 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 |