73,650€
2,43%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 72,50 | 75,17 | 71,74 | 73,65 | 2,01% | - |
| 19.02.2026 | 74,16 | 74,67 | 71,29 | 72,20 | -2,49% | - |
| 18.02.2026 | 74,16 | 75,49 | 72,98 | 74,04 | 0,14% | - |
| 17.02.2026 | 73,07 | 74,89 | 71,61 | 73,94 | 0,80% | - |
| 16.02.2026 | 73,49 | 73,77 | 73,14 | 73,35 | 0,04% | - |
| 13.02.2026 | 72,76 | 74,01 | 71,24 | 73,32 | 1,16% | - |
| 12.02.2026 | 74,78 | 75,85 | 72,09 | 72,48 | -2,50% | - |
| 11.02.2026 | 74,50 | 77,76 | 73,20 | 74,34 | -0,17% | - |
| 10.02.2026 | 77,00 | 77,16 | 74,15 | 74,47 | -0,03% | - |
| 09.02.2026 | 73,35 | 77,43 | 71,54 | 74,49 | 2,07% | - |
| 06.02.2026 | 70,22 | 74,31 | 70,12 | 72,98 | 4,44% | - |
| 05.02.2026 | 69,55 | 71,84 | 64,56 | 69,88 | 0,69% | - |
| 04.02.2026 | 73,85 | 76,28 | 66,30 | 69,40 | -6,09% | - |
| 03.02.2026 | 75,21 | 76,01 | 71,01 | 73,90 | 6,09% | - |
| 02.02.2026 | 66,16 | 75,11 | 65,92 | 69,66 | 3,46% | 2.550,00 |
| 30.01.2026 | 68,15 | 71,48 | 66,18 | 67,33 | -1,59% | - |
| 29.01.2026 | 68,76 | 69,20 | 65,08 | 68,42 | 0,18% | - |
| 28.01.2026 | 66,87 | 69,00 | 66,70 | 68,30 | 3,34% | - |
| 27.01.2026 | 68,76 | 68,97 | 65,84 | 66,09 | -2,81% | - |
| 26.01.2026 | 67,76 | 69,11 | 66,79 | 68,00 | 0,15% | - |
| 23.01.2026 | 68,32 | 69,60 | 67,13 | 67,90 | -0,24% | - |
| 22.01.2026 | 68,73 | 71,36 | 67,78 | 68,06 | -0,29% | - |
| 21.01.2026 | 65,82 | 69,03 | 65,00 | 68,26 | 3,93% | - |
| 20.01.2026 | 65,54 | 68,37 | 63,35 | 65,68 | -0,32% | - |
| 19.01.2026 | 65,91 | 66,01 | 65,56 | 65,89 | -1,48% | - |
| 16.01.2026 | 66,93 | 68,15 | 65,43 | 66,88 | 0,51% | - |
| 15.01.2026 | 63,87 | 67,35 | 63,82 | 66,54 | 4,41% | - |
| 14.01.2026 | 65,12 | 65,32 | 60,79 | 63,73 | -2,30% | - |
| 13.01.2026 | 68,24 | 69,84 | 65,09 | 65,23 | -4,51% | - |
| 12.01.2026 | 66,13 | 68,38 | 64,98 | 68,31 | 2,17% | - |
| 09.01.2026 | 61,99 | 67,35 | 61,85 | 66,86 | 8,12% | - |
| 08.01.2026 | 64,84 | 65,20 | 61,66 | 61,84 | -5,12% | - |
| 07.01.2026 | 66,07 | 66,26 | 63,17 | 65,18 | -1,33% | - |
| 06.01.2026 | 63,87 | 66,46 | 62,96 | 66,06 | 4,86% | 1.600,00 |
| 05.01.2026 | 64,71 | 66,22 | 62,45 | 63,00 | -1,53% | - |
| 02.01.2026 | 62,78 | 65,50 | 61,13 | 63,98 | 0,50% | - |
| 30.12.2025 | 64,25 | 64,41 | 63,66 | 63,66 | -1,01% | - |
| 29.12.2025 | 64,57 | 64,70 | 63,32 | 64,31 | -0,45% | - |
| 23.12.2025 | 63,89 | 65,03 | 63,26 | 64,60 | 0,25% | 1.700,00 |
| 22.12.2025 | 62,67 | 64,69 | 62,53 | 64,44 | 2,87% | - |
| 19.12.2025 | 60,75 | 63,23 | 60,64 | 62,64 | 2,99% | - |
| 18.12.2025 | 57,44 | 61,59 | 57,38 | 60,82 | 6,63% | - |
| 17.12.2025 | 60,76 | 61,14 | 56,80 | 57,04 | -5,98% | - |
| 16.12.2025 | 61,50 | 61,95 | 60,18 | 60,67 | -3,08% | - |
| 15.12.2025 | 62,27 | 64,22 | 62,19 | 62,60 | -0,02% | - |
| 12.12.2025 | 67,86 | 68,80 | 61,83 | 62,61 | -8,14% | - |
| 11.12.2025 | 67,20 | 68,42 | 65,80 | 68,16 | 0,56% | - |
| 10.12.2025 | 69,23 | 69,56 | 66,55 | 67,78 | -1,65% | - |
| 09.12.2025 | 68,12 | 70,05 | 67,34 | 68,92 | 0,44% | - |
| 08.12.2025 | 68,43 | 69,70 | 67,71 | 68,62 | 0,44% | - |
| 05.12.2025 | 67,34 | 69,26 | 66,67 | 68,32 | 0,47% | - |
| 04.12.2025 | 63,04 | 68,35 | 61,95 | 68,00 | 7,29% | 1.800,00 |
| 03.12.2025 | 62,86 | 64,72 | 61,17 | 63,38 | 0,70% | - |
| 02.12.2025 | 61,97 | 65,23 | 61,83 | 62,94 | 2,91% | - |
| 01.12.2025 | 63,38 | 63,50 | 59,10 | 61,16 | -3,04% | - |
| 28.11.2025 | 63,49 | 64,22 | 61,55 | 63,08 | -0,38% | - |
| 27.11.2025 | 63,34 | 63,43 | 63,30 | 63,32 | 0,32% | - |
| 26.11.2025 | 62,97 | 64,97 | 62,09 | 63,12 | 3,59% | - |
| 25.11.2025 | 56,80 | 62,13 | 53,42 | 60,93 | 0,35% | - |
| 24.11.2025 | 58,00 | 62,01 | 55,73 | 60,72 | 10,42% | - |
| 21.11.2025 | 53,39 | 55,73 | 52,36 | 54,99 | -1,75% | - |
| 20.11.2025 | 57,60 | 60,29 | 55,66 | 55,97 | -0,11% | - |
| 19.11.2025 | 54,04 | 57,75 | 54,04 | 56,03 | 3,28% | - |
| 18.11.2025 | 54,97 | 55,77 | 53,68 | 54,25 | -2,46% | - |
| 17.11.2025 | 56,70 | 57,65 | 55,20 | 55,62 | -2,15% | - |
| 14.11.2025 | 58,01 | 58,34 | 53,92 | 56,84 | -5,27% | - |
| 13.11.2025 | 62,10 | 62,11 | 56,88 | 60,00 | -3,32% | 1.700,00 |
| 12.11.2025 | 62,49 | 65,07 | 61,66 | 62,06 | -1,00% | - |
| 11.11.2025 | 65,50 | 65,54 | 61,57 | 62,69 | -3,46% | - |
| 10.11.2025 | 62,95 | 66,16 | 62,65 | 64,94 | 6,22% | 105,00 |
| 07.11.2025 | 60,61 | 62,17 | 57,52 | 61,14 | 2,17% | 3.400,00 |
| 06.11.2025 | 58,55 | 60,63 | 58,37 | 59,84 | -0,12% | - |
| 05.11.2025 | 55,96 | 59,91 | 55,73 | 59,91 | 6,53% | - |
| 04.11.2025 | 57,66 | 58,01 | 55,97 | 56,24 | -3,63% | - |
| 03.11.2025 | 58,94 | 60,18 | 57,84 | 58,36 | -0,65% | - |
| 31.10.2025 | 58,65 | 60,41 | 58,11 | 58,74 | -1,59% | - |
| 30.10.2025 | 59,85 | 60,91 | 58,42 | 59,69 | 1,10% | - |
| 29.10.2025 | 60,69 | 62,13 | 58,73 | 59,04 | -2,48% | 107,00 |
| 28.10.2025 | 60,75 | 61,44 | 59,11 | 60,54 | 0,10% | - |
| 27.10.2025 | 58,92 | 61,16 | 58,82 | 60,48 | 3,14% | - |
| 24.10.2025 | 59,42 | 60,88 | 57,66 | 58,64 | -1,35% | - |
| 23.10.2025 | 56,28 | 59,44 | 55,92 | 59,44 | 5,84% | - |
| 22.10.2025 | 58,37 | 58,51 | 54,55 | 56,16 | -3,87% | - |
| 21.10.2025 | 58,96 | 59,41 | 57,44 | 58,42 | -0,76% | - |
| 20.10.2025 | 58,37 | 60,74 | 58,13 | 58,87 | 0,29% | - |
| 17.10.2025 | 60,05 | 60,48 | 58,03 | 58,70 | -2,43% | 500,00 |
| 16.10.2025 | 59,96 | 60,72 | 59,28 | 60,16 | 0,70% | - |
| 15.10.2025 | 58,48 | 60,47 | 58,39 | 59,74 | 2,33% | - |
| 14.10.2025 | 58,42 | 59,91 | 56,98 | 58,38 | 3,36% | - |
| 13.10.2025 | 56,89 | 59,80 | 56,48 | 56,48 | -0,30% | 50,00 |
| 10.10.2025 | 60,65 | 61,59 | 56,65 | 56,65 | -6,29% | - |
| 09.10.2025 | 60,17 | 60,77 | 59,21 | 60,45 | 0,15% | - |
| 08.10.2025 | 61,10 | 61,38 | 59,34 | 60,36 | -0,56% | - |
| 07.10.2025 | 59,27 | 63,49 | 59,04 | 60,70 | 3,16% | - |
| 06.10.2025 | 61,70 | 63,25 | 58,20 | 58,84 | -3,38% | - |
| 03.10.2025 | 62,39 | 63,25 | 60,90 | 60,90 | -1,62% | - |
| 02.10.2025 | 61,22 | 62,84 | 60,18 | 61,90 | 2,28% | 24,00 |
| 01.10.2025 | 60,36 | 61,27 | 58,48 | 60,52 | 0,95% | - |
| 30.09.2025 | 54,51 | 60,26 | 54,46 | 59,95 | 13,76% | - |
| 29.09.2025 | 53,91 | 56,20 | 52,52 | 52,70 | -1,94% | - |