66,280€
10,80%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 64,31 | 66,86 | 63,00 | 65,70 | 3,33% | - |
| 03.12.2024 | 60,02 | 63,80 | 58,29 | 63,58 | 6,53% | 10,00 |
| 02.12.2024 | 60,71 | 61,88 | 58,92 | 59,68 | -2,10% | 80,00 |
| 29.11.2024 | 60,94 | 61,85 | 59,47 | 60,96 | -0,15% | - |
| 28.11.2024 | 61,03 | 61,15 | 60,93 | 61,05 | 0,44% | - |
| 27.11.2024 | 59,60 | 61,64 | 58,07 | 60,78 | 0,86% | - |
| 26.11.2024 | 60,10 | 63,48 | 55,02 | 60,26 | 17,76% | 867,00 |
| 25.11.2024 | 48,80 | 51,18 | 48,78 | 51,17 | 4,73% | - |
| 22.11.2024 | 48,78 | 50,00 | 47,93 | 48,86 | 0,55% | - |
| 21.11.2024 | 46,56 | 49,80 | 46,44 | 48,60 | 4,12% | - |
| 20.11.2024 | 44,76 | 46,72 | 44,09 | 46,67 | 4,74% | - |
| 19.11.2024 | 43,35 | 45,43 | 42,65 | 44,56 | 2,95% | - |
| 18.11.2024 | 42,26 | 43,70 | 41,59 | 43,29 | 3,44% | - |
| 15.11.2024 | 44,56 | 44,56 | 41,12 | 41,85 | -7,16% | 420,00 |
| 14.11.2024 | 46,32 | 47,77 | 44,80 | 45,07 | -2,88% | 10,00 |
| 13.11.2024 | 46,25 | 47,41 | 45,85 | 46,41 | 0,16% | - |
| 12.11.2024 | 47,66 | 48,01 | 45,81 | 46,33 | -2,61% | - |
| 11.11.2024 | 49,72 | 50,60 | 46,89 | 47,57 | -3,53% | 248,00 |
| 08.11.2024 | 46,96 | 49,42 | 46,60 | 49,31 | 5,27% | 190,00 |
| 07.11.2024 | 44,56 | 46,84 | 44,39 | 46,84 | 5,29% | - |
| 06.11.2024 | 44,60 | 46,47 | 44,33 | 44,49 | 3,39% | - |
| 05.11.2024 | 40,44 | 43,23 | 40,34 | 43,03 | 6,50% | - |
| 04.11.2024 | 41,03 | 41,14 | 39,64 | 40,40 | -2,33% | - |
| 01.11.2024 | 40,71 | 42,94 | 39,57 | 41,37 | 0,77% | - |
| 31.10.2024 | 42,82 | 42,87 | 39,98 | 41,05 | -5,33% | - |
| 30.10.2024 | 44,14 | 44,33 | 42,53 | 43,36 | 0,52% | - |
| 29.10.2024 | 41,68 | 44,46 | 41,39 | 43,14 | 3,45% | - |
| 28.10.2024 | 42,20 | 42,85 | 41,50 | 41,70 | -0,96% | - |
| 25.10.2024 | 40,79 | 42,62 | 40,77 | 42,10 | 3,38% | - |
| 24.10.2024 | 41,80 | 41,96 | 40,57 | 40,73 | -1,97% | - |
| 23.10.2024 | 40,72 | 42,10 | 40,65 | 41,55 | 1,75% | - |
| 22.10.2024 | 40,51 | 41,98 | 40,14 | 40,83 | 0,41% | - |
| 21.10.2024 | 40,33 | 40,91 | 39,76 | 40,67 | 0,68% | - |
| 18.10.2024 | 40,61 | 41,04 | 38,65 | 40,39 | -0,59% | - |
| 17.10.2024 | 41,16 | 43,20 | 40,60 | 40,63 | -2,04% | 40,00 |
| 16.10.2024 | 40,64 | 42,16 | 39,90 | 41,48 | 2,27% | - |
| 15.10.2024 | 41,66 | 42,21 | 40,09 | 40,56 | -2,54% | - |
| 14.10.2024 | 40,24 | 41,86 | 40,22 | 41,61 | 3,42% | - |
| 11.10.2024 | 38,94 | 40,79 | 38,67 | 40,24 | 3,37% | - |
| 10.10.2024 | 37,55 | 38,95 | 36,95 | 38,93 | 3,51% | - |
| 09.10.2024 | 38,56 | 39,29 | 37,17 | 37,61 | -2,77% | - |
| 08.10.2024 | 39,48 | 40,24 | 38,64 | 38,68 | -1,41% | 40,00 |
| 07.10.2024 | 37,94 | 39,56 | 37,71 | 39,23 | 3,28% | - |
| 04.10.2024 | 36,88 | 38,90 | 36,82 | 37,99 | 3,25% | - |
| 03.10.2024 | 37,12 | 37,34 | 35,86 | 36,79 | -1,02% | - |
| 02.10.2024 | 37,93 | 39,16 | 36,76 | 37,17 | -2,25% | - |
| 01.10.2024 | 40,96 | 41,21 | 37,86 | 38,03 | -7,29% | - |
| 30.09.2024 | 41,42 | 41,80 | 40,16 | 41,02 | -1,19% | - |
| 27.09.2024 | 42,43 | 42,73 | 41,07 | 41,51 | -2,10% | - |
| 26.09.2024 | 43,12 | 44,43 | 41,77 | 42,40 | -0,63% | - |
| 25.09.2024 | 42,37 | 43,03 | 41,88 | 42,67 | 0,21% | - |
| 24.09.2024 | 41,64 | 42,86 | 41,49 | 42,58 | 2,41% | - |
| 23.09.2024 | 41,38 | 41,61 | 39,83 | 41,58 | 0,93% | - |
| 20.09.2024 | 41,21 | 41,91 | 40,65 | 41,20 | -0,21% | - |
| 19.09.2024 | 40,15 | 42,58 | 39,81 | 41,28 | 4,10% | - |
| 18.09.2024 | 38,24 | 40,28 | 37,94 | 39,66 | 3,82% | - |
| 17.09.2024 | 36,02 | 38,48 | 36,01 | 38,20 | 6,14% | - |
| 16.09.2024 | 37,47 | 37,48 | 35,59 | 35,99 | -4,18% | - |
| 13.09.2024 | 36,59 | 37,76 | 36,51 | 37,56 | 2,43% | - |
| 12.09.2024 | 37,06 | 37,72 | 36,43 | 36,67 | -0,77% | - |
| 11.09.2024 | 35,42 | 37,10 | 35,41 | 36,95 | 3,50% | - |
| 10.09.2024 | 36,19 | 36,71 | 35,07 | 35,70 | -1,75% | - |
| 09.09.2024 | 35,80 | 37,30 | 35,76 | 36,34 | 2,05% | - |
| 06.09.2024 | 37,76 | 38,82 | 35,35 | 35,61 | -6,28% | - |
| 05.09.2024 | 38,28 | 38,81 | 37,24 | 37,99 | -0,91% | - |
| 04.09.2024 | 37,31 | 39,03 | 36,89 | 38,34 | 1,85% | - |
| 03.09.2024 | 39,50 | 39,66 | 37,48 | 37,65 | -5,10% | - |
| 02.09.2024 | 39,55 | 39,67 | 39,41 | 39,67 | -0,03% | 9,00 |
| 30.08.2024 | 39,51 | 40,85 | 39,30 | 39,68 | 1,48% | - |
| 29.08.2024 | 37,24 | 39,58 | 37,22 | 39,10 | 2,40% | - |
| 28.08.2024 | 36,30 | 38,44 | 33,77 | 38,19 | 11,85% | - |
| 27.08.2024 | 33,20 | 34,45 | 32,31 | 34,14 | 2,97% | - |
| 26.08.2024 | 32,99 | 33,62 | 32,59 | 33,16 | 0,55% | - |
| 23.08.2024 | 31,89 | 33,00 | 31,88 | 32,98 | 3,71% | - |
| 22.08.2024 | 32,68 | 33,15 | 31,74 | 31,80 | -2,77% | - |
| 21.08.2024 | 32,70 | 33,47 | 32,38 | 32,70 | 0,11% | - |
| 20.08.2024 | 32,56 | 32,93 | 32,03 | 32,67 | 0,54% | - |
| 19.08.2024 | 32,48 | 32,61 | 31,54 | 32,49 | -0,29% | - |
| 16.08.2024 | 32,87 | 33,26 | 32,28 | 32,59 | -0,52% | - |
| 15.08.2024 | 30,47 | 33,04 | 30,38 | 32,76 | 8,03% | - |
| 14.08.2024 | 30,34 | 30,83 | 29,47 | 30,32 | 0,02% | - |
| 13.08.2024 | 27,60 | 30,69 | 27,57 | 30,32 | 11,86% | - |
| 12.08.2024 | 27,76 | 28,07 | 26,96 | 27,10 | -2,20% | - |
| 09.08.2024 | 27,13 | 27,85 | 26,67 | 27,71 | 2,14% | - |
| 08.08.2024 | 25,18 | 27,17 | 25,13 | 27,13 | 7,32% | - |
| 07.08.2024 | 26,65 | 27,97 | 24,98 | 25,28 | -3,95% | - |
| 06.08.2024 | 26,02 | 26,91 | 25,35 | 26,32 | 3,01% | - |
| 05.08.2024 | 26,37 | 26,92 | 25,17 | 25,55 | -8,50% | - |
| 02.08.2024 | 28,11 | 28,46 | 26,94 | 27,93 | -2,24% | - |
| 01.08.2024 | 29,55 | 29,72 | 27,76 | 28,57 | -2,49% | - |
| 31.07.2024 | 28,42 | 30,18 | 28,13 | 29,30 | 5,06% | - |
| 30.07.2024 | 29,24 | 29,69 | 27,80 | 27,89 | -4,62% | - |
| 29.07.2024 | 28,73 | 29,64 | 28,64 | 29,24 | 2,52% | - |
| 26.07.2024 | 26,76 | 28,56 | 26,75 | 28,52 | 7,06% | - |
| 25.07.2024 | 29,60 | 29,78 | 26,40 | 26,64 | -10,11% | - |
| 24.07.2024 | 30,55 | 30,68 | 29,56 | 29,63 | -3,70% | 100,00 |
| 23.07.2024 | 30,10 | 31,20 | 29,77 | 30,77 | 1,43% | - |
| 22.07.2024 | 29,19 | 30,44 | 29,05 | 30,34 | 4,28% | - |
| 19.07.2024 | 29,96 | 29,97 | 28,83 | 29,09 | -2,32% | - |
| 18.07.2024 | 30,54 | 31,01 | 29,25 | 29,78 | -1,39% | - |