136,200$
-4,23%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 138,00 | 143,66 | 132,69 | 136,20 | -4,23% | 2.351.236,00 |
| 19.10.2026 | 144,16 | 146,54 | 139,95 | 142,22 | 4,05% | 3.733.761,00 |
| 16.10.2026 | 146,00 | 146,67 | 135,85 | 136,68 | -5,24% | 4.936.297,00 |
| 15.10.2026 | 153,20 | 155,83 | 133,66 | 144,25 | -9,99% | 9.657.148,00 |
| 14.10.2026 | 165,48 | 168,90 | 159,03 | 160,26 | -7,21% | 3.309.024,00 |
| 13.10.2026 | 166,40 | 178,24 | 162,08 | 172,71 | 2,70% | 3.679.859,00 |
| 12.10.2026 | 183,76 | 183,76 | 167,15 | 168,17 | -10,25% | 5.604.290,00 |
| 09.10.2026 | 193,00 | 195,47 | 178,10 | 187,37 | -0,04% | 2.508.708,00 |
| 08.10.2026 | 189,71 | 196,99 | 184,25 | 187,44 | -3,33% | 4.235.200,00 |
| 07.10.2026 | 190,08 | 194,53 | 188,37 | 193,89 | -1,68% | 1.617.353,00 |
| 06.10.2026 | 196,29 | 200,10 | 192,57 | 197,20 | 2,27% | 2.221.308,00 |
| 05.10.2026 | 193,41 | 194,76 | 189,63 | 192,83 | -1,10% | 1.855.482,00 |
| 02.10.2026 | 191,88 | 201,99 | 190,69 | 194,98 | 4,41% | 4.906.420,00 |
| 01.10.2026 | 180,13 | 188,35 | 175,01 | 186,75 | 4,71% | 3.275.004,00 |
| 30.09.2026 | 181,69 | 183,18 | 175,29 | 178,35 | -0,97% | 2.293.595,00 |
| 29.09.2026 | 178,74 | 184,45 | 177,03 | 180,09 | 3,03% | 2.670.144,00 |
| 28.09.2026 | 179,00 | 180,99 | 167,11 | 174,79 | -4,06% | 2.738.408,00 |
| 25.09.2026 | 177,70 | 185,00 | 176,41 | 182,18 | 4,40% | 2.374.417,00 |
| 24.09.2026 | 164,04 | 174,71 | 162,56 | 174,50 | 3,02% | 2.779.420,00 |
| 23.09.2026 | 174,50 | 174,50 | 165,01 | 169,39 | -2,83% | 3.801.011,00 |
| 22.09.2026 | 174,12 | 178,50 | 172,22 | 174,33 | -1,71% | 3.724.537,00 |
| 21.09.2026 | 190,30 | 190,64 | 176,05 | 177,36 | -4,17% | 4.648.716,00 |
| 18.09.2026 | 182,33 | 185,46 | 179,10 | 185,07 | 3,86% | 5.960.663,00 |
| 17.09.2026 | 170,85 | 182,13 | 170,00 | 178,19 | 6,34% | 4.414.426,00 |
| 16.09.2026 | 153,81 | 170,52 | 153,10 | 167,57 | 11,04% | 4.988.024,00 |
| 15.09.2026 | 148,70 | 153,80 | 147,88 | 150,91 | 2,64% | 1.967.013,00 |
| 14.09.2026 | 155,31 | 157,99 | 146,91 | 147,03 | -12,08% | 3.164.372,00 |
| 11.09.2026 | 162,89 | 170,43 | 160,10 | 167,24 | 5,10% | 2.629.086,00 |
| 10.09.2026 | 159,91 | 161,61 | 154,40 | 159,13 | -2,93% | 2.115.649,00 |
| 09.09.2026 | 164,09 | 169,00 | 162,36 | 163,94 | 0,81% | 3.370.188,00 |
| 08.09.2026 | 150,00 | 165,37 | 149,33 | 162,62 | 9,96% | 4.843.258,00 |
| 04.09.2026 | 138,71 | 148,03 | 136,24 | 147,88 | 9,15% | 2.801.670,00 |
| 03.09.2026 | 133,10 | 135,89 | 126,73 | 135,49 | 1,14% | 1.825.936,00 |
| 02.09.2026 | 133,00 | 134,68 | 128,17 | 133,96 | 1,28% | 1.640.048,00 |
| 01.09.2026 | 127,63 | 134,74 | 124,83 | 132,27 | -0,52% | 2.323.564,00 |
| 31.08.2026 | 132,30 | 134,65 | 129,24 | 132,96 | 1,36% | 1.995.544,00 |
| 28.08.2026 | 141,76 | 142,07 | 130,13 | 131,17 | -7,91% | 3.048.543,00 |
| 27.08.2026 | 149,40 | 150,37 | 139,44 | 142,43 | 1,06% | 3.624.747,00 |
| 26.08.2026 | 130,90 | 146,87 | 128,00 | 140,94 | 10,57% | 10.053.398,00 |
| 25.08.2026 | 126,00 | 128,97 | 124,11 | 127,47 | 5,43% | 7.873.922,00 |
| 24.08.2026 | 119,63 | 123,14 | 115,00 | 120,91 | -2,59% | 2.571.185,00 |
| 21.08.2026 | 131,05 | 132,78 | 122,45 | 124,13 | -0,62% | 2.266.584,00 |
| 20.08.2026 | 125,24 | 127,97 | 123,50 | 124,91 | -0,34% | 2.009.400,00 |
| 19.08.2026 | 135,48 | 138,16 | 122,99 | 125,34 | -7,31% | 3.179.230,00 |
| 18.08.2026 | 145,88 | 148,63 | 132,92 | 135,23 | -12,31% | 3.944.596,00 |
| 17.08.2026 | 144,78 | 155,77 | 143,99 | 154,22 | 9,83% | 3.751.853,00 |
| 14.08.2026 | 133,83 | 140,61 | 132,78 | 140,42 | 5,07% | 1.917.018,00 |
| 13.08.2026 | 138,67 | 140,89 | 131,37 | 133,64 | -4,58% | 2.210.956,00 |
| 12.08.2026 | 139,69 | 142,37 | 137,41 | 140,06 | 6,78% | 2.388.428,00 |
| 11.08.2026 | 133,70 | 134,05 | 130,00 | 131,17 | -0,08% | 775.501,00 |
| 10.08.2026 | 142,00 | 143,65 | 131,12 | 131,27 | -5,85% | 1.436.914,00 |
| 07.08.2026 | 140,17 | 143,75 | 136,01 | 139,42 | 3,40% | 2.149.696,00 |
| 06.08.2026 | 119,74 | 137,15 | 117,50 | 134,83 | 11,19% | 2.929.758,00 |
| 05.08.2026 | 126,85 | 130,00 | 121,17 | 121,26 | -6,15% | 1.303.252,00 |
| 04.08.2026 | 127,25 | 130,77 | 125,64 | 129,21 | 8,47% | 2.303.770,00 |
| 03.08.2026 | 114,22 | 120,99 | 112,75 | 119,12 | 1,09% | 2.362.511,00 |
| 31.07.2026 | 121,85 | 125,29 | 115,63 | 117,83 | 2,83% | 2.397.059,00 |
| 30.07.2026 | 114,79 | 117,04 | 110,90 | 114,59 | 10,75% | 2.121.263,00 |
| 29.07.2026 | 110,96 | 112,36 | 103,10 | 103,47 | -6,95% | 2.144.829,00 |
| 28.07.2026 | 113,73 | 114,76 | 108,22 | 111,20 | -8,53% | 3.218.550,00 |
| 27.07.2026 | 125,55 | 127,10 | 115,33 | 121,57 | -3,37% | 2.010.953,00 |
| 24.07.2026 | 136,06 | 137,30 | 125,68 | 125,80 | -9,33% | 1.317.755,00 |
| 23.07.2026 | 133,55 | 139,32 | 133,25 | 138,75 | 1,33% | 1.855.360,00 |
| 22.07.2026 | 133,07 | 139,99 | 133,07 | 136,93 | -0,66% | 1.214.649,00 |
| 21.07.2026 | 132,80 | 138,66 | 131,21 | 137,84 | 9,50% | 2.314.998,00 |
| 20.07.2026 | 127,80 | 131,94 | 125,40 | 125,88 | 0,82% | 1.688.409,00 |
| 17.07.2026 | 118,61 | 127,81 | 114,45 | 124,86 | -2,19% | 3.449.065,00 |
| 16.07.2026 | 131,26 | 133,23 | 126,65 | 127,65 | -5,54% | 2.004.507,00 |
| 15.07.2026 | 144,19 | 144,59 | 130,51 | 135,13 | -4,47% | 2.724.297,00 |
| 14.07.2026 | 145,04 | 148,00 | 138,01 | 141,45 | 7,01% | 3.156.322,00 |
| 13.07.2026 | 130,16 | 135,30 | 128,86 | 132,19 | -2,89% | 1.663.337,00 |
| 10.07.2026 | 133,00 | 137,47 | 132,01 | 136,13 | -1,10% | 2.699.667,00 |
| 09.07.2026 | 136,81 | 139,63 | 133,88 | 137,64 | 6,83% | 2.852.850,00 |
| 08.07.2026 | 125,29 | 130,86 | 122,89 | 128,84 | 1,93% | 2.791.914,00 |
| 07.07.2026 | 130,00 | 131,63 | 123,91 | 126,40 | -8,99% | 3.284.563,00 |
| 06.07.2026 | 138,51 | 146,51 | 138,01 | 138,89 | 2,68% | 2.301.035,00 |
| 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% | 4.380.489,00 |
| 30.06.2026 | 156,24 | 165,13 | 154,01 | 161,95 | 3,60% | 2.494.581,00 |
| 29.06.2026 | 150,52 | 156,32 | 145,91 | 156,32 | 4,16% | 3.463.536,00 |
| 26.06.2026 | 155,00 | 155,71 | 149,00 | 150,07 | -7,52% | 17.525.211,00 |
| 25.06.2026 | 169,50 | 170,95 | 153,34 | 162,27 | 2,31% | 3.403.174,00 |
| 24.06.2026 | 164,99 | 165,89 | 155,06 | 158,60 | -2,87% | 2.746.274,00 |
| 23.06.2026 | 161,47 | 166,71 | 158,81 | 163,28 | -6,55% | 3.467.771,00 |
| 22.06.2026 | 166,02 | 175,69 | 163,00 | 174,73 | 10,43% | 3.190.538,00 |
| 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% | 2.826.882,00 |
| 16.06.2026 | 171,34 | 174,27 | 161,20 | 161,55 | -7,36% | 2.329.090,00 |
| 15.06.2026 | 174,90 | 177,35 | 169,47 | 174,38 | 4,60% | 2.887.364,00 |
| 12.06.2026 | 165,25 | 170,70 | 161,36 | 166,71 | 1,92% | 1.669.408,00 |
| 11.06.2026 | 156,00 | 163,98 | 153,64 | 163,57 | 6,00% | 2.272.130,00 |
| 10.06.2026 | 155,16 | 166,79 | 151,00 | 154,31 | -2,04% | 2.451.957,00 |
| 09.06.2026 | 162,09 | 165,35 | 143,61 | 157,52 | -0,71% | 4.047.105,00 |
| 08.06.2026 | 158,80 | 160,77 | 153,34 | 158,64 | 5,16% | 3.529.754,00 |
| 05.06.2026 | 162,10 | 166,45 | 148,04 | 150,85 | -10,98% | 3.828.397,00 |
| 04.06.2026 | 156,00 | 171,37 | 154,00 | 169,45 | 3,65% | 2.691.059,00 |
| 03.06.2026 | 168,52 | 168,52 | 160,88 | 163,49 | -1,93% | 3.263.801,00 |
| 02.06.2026 | 159,60 | 167,26 | 157,81 | 166,71 | 11,45% | 3.368.216,00 |
| 01.06.2026 | 150,19 | 154,50 | 144,55 | 149,58 | -2,00% | 3.946.558,00 |
| 29.05.2026 | 168,84 | 172,30 | 151,44 | 152,63 | -8,24% | 4.427.477,00 |