49,305€
-0,17%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,72 | 50,24 | 49,14 | 49,31 | -0,16% | - |
| 02.09.2025 | 49,55 | 49,65 | 47,51 | 49,39 | 0,30% | - |
| 01.09.2025 | 49,51 | 49,72 | 49,24 | 49,24 | -0,85% | - |
| 29.08.2025 | 51,82 | 51,83 | 49,30 | 49,66 | -3,50% | - |
| 28.08.2025 | 49,78 | 52,52 | 49,66 | 51,46 | 3,71% | 37,00 |
| 27.08.2025 | 50,81 | 51,33 | 48,23 | 49,62 | -1,82% | - |
| 26.08.2025 | 43,86 | 51,29 | 43,86 | 50,54 | 15,09% | - |
| 25.08.2025 | 43,66 | 44,82 | 43,04 | 43,92 | 0,77% | 50,00 |
| 22.08.2025 | 42,98 | 44,80 | 42,14 | 43,58 | 2,47% | - |
| 21.08.2025 | 41,65 | 42,53 | 40,85 | 42,53 | 2,26% | - |
| 20.08.2025 | 41,50 | 41,65 | 39,54 | 41,59 | -0,14% | - |
| 19.08.2025 | 43,16 | 43,37 | 41,35 | 41,65 | -3,72% | - |
| 18.08.2025 | 42,67 | 43,68 | 42,17 | 43,26 | 1,50% | - |
| 15.08.2025 | 43,33 | 43,36 | 41,69 | 42,62 | -1,97% | - |
| 14.08.2025 | 45,44 | 45,49 | 41,35 | 43,48 | -4,48% | - |
| 13.08.2025 | 45,14 | 45,74 | 44,45 | 45,52 | 0,89% | - |
| 12.08.2025 | 41,79 | 45,71 | 41,72 | 45,12 | 7,87% | - |
| 11.08.2025 | 43,61 | 44,33 | 41,16 | 41,83 | -4,25% | - |
| 08.08.2025 | 44,27 | 44,58 | 43,48 | 43,68 | -1,10% | - |
| 07.08.2025 | 43,78 | 45,10 | 42,95 | 44,17 | 0,95% | - |
| 06.08.2025 | 44,21 | 44,27 | 42,60 | 43,75 | -0,83% | - |
| 05.08.2025 | 44,89 | 45,59 | 43,41 | 44,12 | -1,28% | - |
| 04.08.2025 | 43,52 | 44,75 | 43,31 | 44,69 | 3,09% | - |
| 01.08.2025 | 44,59 | 44,59 | 40,86 | 43,35 | -3,18% | 110,00 |
| 31.07.2025 | 47,60 | 47,67 | 44,33 | 44,77 | -4,83% | - |
| 30.07.2025 | 46,36 | 47,71 | 46,01 | 47,04 | 1,61% | - |
| 29.07.2025 | 46,89 | 48,31 | 45,84 | 46,30 | -1,02% | - |
| 28.07.2025 | 44,58 | 47,15 | 44,58 | 46,77 | 3,46% | - |
| 25.07.2025 | 44,81 | 45,42 | 43,86 | 45,21 | 0,94% | 40,00 |
| 24.07.2025 | 44,25 | 45,03 | 43,68 | 44,79 | 2,07% | - |
| 23.07.2025 | 43,41 | 45,03 | 43,37 | 43,88 | 0,16% | - |
| 22.07.2025 | 45,34 | 45,45 | 43,03 | 43,81 | -3,52% | - |
| 21.07.2025 | 47,00 | 47,00 | 45,20 | 45,41 | -1,36% | 130,00 |
| 18.07.2025 | 43,88 | 46,42 | 43,63 | 46,03 | 4,86% | - |
| 17.07.2025 | 41,93 | 44,26 | 41,50 | 43,90 | 4,99% | - |
| 16.07.2025 | 41,29 | 41,97 | 39,76 | 41,81 | 0,83% | - |
| 15.07.2025 | 40,37 | 42,01 | 40,34 | 41,47 | 3,10% | - |
| 14.07.2025 | 40,98 | 41,30 | 39,98 | 40,22 | -2,40% | - |
| 11.07.2025 | 41,47 | 41,50 | 40,44 | 41,21 | -1,14% | - |
| 10.07.2025 | 41,22 | 41,77 | 40,12 | 41,69 | 0,75% | - |
| 09.07.2025 | 38,46 | 41,41 | 38,43 | 41,38 | 7,72% | 40,00 |
| 08.07.2025 | 36,37 | 39,62 | 36,37 | 38,41 | 5,67% | - |
| 07.07.2025 | 37,79 | 38,11 | 36,20 | 36,35 | -3,81% | - |
| 04.07.2025 | 37,93 | 37,93 | 37,76 | 37,79 | -0,75% | - |
| 03.07.2025 | 37,30 | 38,53 | 37,21 | 38,08 | 2,23% | - |
| 02.07.2025 | 37,00 | 37,66 | 36,63 | 37,25 | 0,89% | - |
| 01.07.2025 | 38,31 | 38,38 | 35,94 | 36,92 | -3,62% | - |
| 30.06.2025 | 38,51 | 39,21 | 37,69 | 38,30 | -0,21% | 450,00 |
| 27.06.2025 | 39,10 | 39,72 | 37,81 | 38,38 | -1,56% | - |
| 26.06.2025 | 38,08 | 39,03 | 38,04 | 38,99 | 2,15% | - |
| 25.06.2025 | 37,65 | 38,21 | 36,64 | 38,17 | 1,52% | - |
| 24.06.2025 | 36,73 | 37,74 | 35,95 | 37,60 | 6,01% | - |
| 23.06.2025 | 36,25 | 36,90 | 34,90 | 35,47 | -2,41% | - |
| 20.06.2025 | 36,33 | 36,84 | 35,38 | 36,35 | 0,80% | - |
| 19.06.2025 | 36,45 | 36,46 | 36,06 | 36,06 | -1,26% | - |
| 18.06.2025 | 35,02 | 37,04 | 34,99 | 36,52 | 4,16% | - |
| 17.06.2025 | 34,92 | 36,09 | 34,77 | 35,06 | -0,85% | - |
| 16.06.2025 | 33,99 | 36,01 | 33,99 | 35,36 | 4,28% | - |
| 13.06.2025 | 35,65 | 35,85 | 33,81 | 33,91 | -6,31% | - |
| 12.06.2025 | 36,29 | 36,37 | 35,22 | 36,19 | -0,92% | - |
| 11.06.2025 | 36,78 | 37,37 | 35,93 | 36,53 | -0,99% | 90,00 |
| 10.06.2025 | 36,26 | 37,57 | 36,14 | 36,89 | 1,95% | - |
| 09.06.2025 | 33,07 | 36,33 | 33,06 | 36,19 | 8,93% | 30,00 |
| 06.06.2025 | 32,95 | 33,99 | 32,49 | 33,22 | 1,10% | - |
| 05.06.2025 | 33,56 | 33,73 | 32,53 | 32,86 | -2,26% | - |
| 04.06.2025 | 33,54 | 34,21 | 33,16 | 33,62 | 0,28% | - |
| 03.06.2025 | 32,74 | 33,98 | 32,54 | 33,53 | 2,24% | - |
| 02.06.2025 | 32,58 | 32,79 | 31,55 | 32,79 | -0,27% | - |
| 30.05.2025 | 31,55 | 33,15 | 30,59 | 32,88 | 4,55% | - |
| 29.05.2025 | 33,84 | 33,97 | 31,00 | 31,45 | -4,07% | 40,00 |
| 28.05.2025 | 33,48 | 33,97 | 31,34 | 32,79 | -4,24% | - |
| 27.05.2025 | 33,58 | 34,40 | 33,55 | 34,24 | 1,65% | - |
| 26.05.2025 | 32,99 | 33,69 | 32,99 | 33,68 | 2,73% | - |
| 23.05.2025 | 33,31 | 33,40 | 32,12 | 32,79 | -2,11% | - |
| 22.05.2025 | 34,05 | 34,57 | 33,40 | 33,49 | -1,57% | - |
| 21.05.2025 | 34,56 | 35,38 | 33,81 | 34,03 | -2,44% | - |
| 20.05.2025 | 35,50 | 35,86 | 34,78 | 34,88 | -2,31% | - |
| 19.05.2025 | 34,70 | 35,72 | 34,42 | 35,70 | -1,35% | - |
| 16.05.2025 | 35,30 | 36,45 | 35,20 | 36,19 | 2,07% | - |
| 15.05.2025 | 35,57 | 35,68 | 34,78 | 35,46 | -0,85% | - |
| 14.05.2025 | 35,41 | 36,02 | 34,50 | 35,76 | 1,20% | - |
| 13.05.2025 | 34,26 | 35,71 | 34,04 | 35,34 | 2,48% | - |
| 12.05.2025 | 31,89 | 34,84 | 31,87 | 34,48 | 10,65% | - |
| 09.05.2025 | 30,99 | 31,78 | 30,88 | 31,16 | 0,71% | - |
| 08.05.2025 | 30,73 | 31,67 | 30,29 | 30,94 | 1,79% | - |
| 07.05.2025 | 29,97 | 30,46 | 29,13 | 30,40 | 1,95% | - |
| 06.05.2025 | 30,43 | 30,52 | 29,09 | 29,82 | -2,74% | - |
| 05.05.2025 | 29,94 | 30,81 | 29,17 | 30,66 | 1,52% | - |
| 02.05.2025 | 28,56 | 30,37 | 28,21 | 30,20 | 9,60% | - |
| 30.04.2025 | 27,52 | 27,61 | 25,77 | 27,55 | 0,35% | - |
| 29.04.2025 | 26,37 | 27,56 | 25,85 | 27,46 | 4,75% | - |
| 28.04.2025 | 26,26 | 26,69 | 25,75 | 26,21 | -0,85% | - |
| 25.04.2025 | 26,03 | 27,04 | 25,25 | 26,44 | 2,58% | - |
| 24.04.2025 | 23,86 | 26,28 | 23,56 | 25,77 | 7,60% | - |
| 23.04.2025 | 22,26 | 25,19 | 22,20 | 23,95 | 10,83% | - |
| 22.04.2025 | 21,05 | 22,43 | 21,05 | 21,61 | -6,39% | - |
| 17.04.2025 | 23,07 | 23,61 | 22,67 | 23,09 | 1,14% | - |
| 16.04.2025 | 22,86 | 23,45 | 22,25 | 22,83 | -5,74% | - |
| 15.04.2025 | 23,73 | 24,92 | 23,72 | 24,22 | 1,91% | 412,00 |
| 14.04.2025 | 23,82 | 24,68 | 23,32 | 23,76 | 1,39% | - |