33,895€
4,52%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 33,54 | 34,21 | 33,16 | 33,87 | 1,03% | - |
| 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% | - |
| 11.04.2025 | 24,31 | 24,43 | 22,55 | 23,44 | -2,68% | - |
| 10.04.2025 | 26,98 | 26,98 | 23,76 | 24,08 | -12,13% | - |
| 09.04.2025 | 22,91 | 28,03 | 22,91 | 27,41 | 16,10% | - |
| 08.04.2025 | 26,09 | 28,57 | 22,52 | 23,61 | -8,97% | - |
| 07.04.2025 | 24,31 | 28,32 | 23,44 | 25,93 | 1,33% | - |
| 04.04.2025 | 26,78 | 27,17 | 22,98 | 25,59 | -5,01% | 8.000,00 |
| 03.04.2025 | 31,68 | 31,80 | 26,80 | 26,94 | -20,24% | - |
| 02.04.2025 | 32,21 | 34,49 | 31,38 | 33,78 | 5,45% | - |
| 01.04.2025 | 31,69 | 32,69 | 30,99 | 32,03 | 0,75% | - |
| 31.03.2025 | 32,15 | 32,22 | 30,08 | 31,79 | -0,80% | - |
| 28.03.2025 | 34,17 | 34,36 | 31,97 | 32,05 | -6,52% | - |
| 27.03.2025 | 36,02 | 36,06 | 34,08 | 34,28 | -4,37% | - |
| 26.03.2025 | 37,12 | 37,23 | 35,31 | 35,85 | -4,22% | - |
| 25.03.2025 | 37,49 | 37,61 | 36,46 | 37,43 | -1,03% | - |
| 24.03.2025 | 36,73 | 38,41 | 36,70 | 37,82 | 3,53% | - |
| 21.03.2025 | 37,68 | 37,68 | 36,10 | 36,53 | -2,64% | - |
| 20.03.2025 | 38,48 | 38,59 | 37,25 | 37,52 | -0,99% | - |
| 19.03.2025 | 35,45 | 38,87 | 35,34 | 37,89 | 7,44% | - |
| 18.03.2025 | 35,99 | 36,38 | 34,80 | 35,27 | -2,90% | - |
| 17.03.2025 | 36,08 | 37,22 | 34,97 | 36,32 | -0,26% | 1.000,00 |
| 14.03.2025 | 33,45 | 36,55 | 32,81 | 36,42 | 8,57% | - |
| 13.03.2025 | 30,97 | 33,93 | 29,66 | 33,54 | 9,25% | - |
| 12.03.2025 | 29,56 | 31,56 | 29,52 | 30,70 | 2,71% | - |
| 11.03.2025 | 28,94 | 30,36 | 28,79 | 29,89 | -0,33% | - |
| 10.03.2025 | 30,72 | 37,71 | 28,68 | 29,99 | -2,85% | - |
| 07.03.2025 | 30,07 | 30,91 | 27,66 | 30,87 | 3,05% | - |
| 06.03.2025 | 34,06 | 34,08 | 29,87 | 29,96 | -12,28% | - |
| 05.03.2025 | 34,32 | 34,56 | 33,02 | 34,15 | 0,54% | - |
| 04.03.2025 | 34,10 | 35,13 | 32,96 | 33,97 | 0,25% | - |
| 03.03.2025 | 36,77 | 37,06 | 33,37 | 33,88 | -7,95% | - |
| 28.02.2025 | 33,86 | 37,23 | 33,00 | 36,81 | 9,38% | - |
| 27.02.2025 | 37,05 | 38,10 | 33,58 | 33,65 | -9,20% | - |
| 26.02.2025 | 35,30 | 37,30 | 35,25 | 37,06 | 5,84% | - |
| 25.02.2025 | 34,91 | 35,60 | 33,91 | 35,02 | -0,04% | - |
| 24.02.2025 | 35,47 | 35,90 | 33,66 | 35,03 | -1,17% | - |
| 21.02.2025 | 36,93 | 37,57 | 35,45 | 35,45 | -3,83% | - |
| 20.02.2025 | 36,12 | 38,15 | 36,06 | 36,86 | 1,57% | - |
| 19.02.2025 | 35,46 | 36,54 | 35,35 | 36,29 | 2,37% | 900,00 |
| 18.02.2025 | 36,21 | 36,21 | 34,77 | 35,45 | -1,76% | - |
| 17.02.2025 | 35,77 | 36,08 | 35,71 | 36,08 | 1,29% | 20,00 |
| 14.02.2025 | 35,02 | 35,72 | 34,44 | 35,62 | 1,50% | 2.202,00 |
| 13.02.2025 | 35,19 | 36,00 | 34,57 | 35,10 | -0,47% | - |
| 12.02.2025 | 36,61 | 36,87 | 34,70 | 35,26 | -4,31% | - |
| 11.02.2025 | 36,42 | 36,86 | 34,78 | 36,85 | 1,06% | 410,00 |
| 10.02.2025 | 40,00 | 40,00 | 34,86 | 36,47 | -31,03% | 367,00 |
| 07.02.2025 | 58,29 | 58,74 | 48,80 | 52,87 | -9,24% | 500,00 |
| 06.02.2025 | 64,17 | 64,54 | 58,00 | 58,25 | -8,83% | - |
| 05.02.2025 | 62,14 | 65,25 | 61,96 | 63,89 | 0,16% | - |
| 04.02.2025 | 61,61 | 63,82 | 61,21 | 63,79 | 3,45% | - |
| 03.02.2025 | 63,69 | 63,79 | 60,00 | 61,66 | -4,42% | 330,00 |
| 31.01.2025 | 65,60 | 66,70 | 62,56 | 64,51 | -0,83% | 2,00 |
| 30.01.2025 | 59,66 | 65,21 | 59,10 | 65,05 | 12,35% | - |
| 29.01.2025 | 59,23 | 59,52 | 56,31 | 57,90 | -1,13% | - |
| 28.01.2025 | 55,49 | 58,67 | 55,41 | 58,56 | 7,00% | - |
| 27.01.2025 | 68,24 | 68,26 | 50,79 | 54,73 | -21,31% | 50,00 |
| 24.01.2025 | 72,42 | 72,97 | 69,48 | 69,55 | -4,50% | 300,00 |
| 23.01.2025 | 72,84 | 73,61 | 71,25 | 72,83 | -0,18% | - |
| 22.01.2025 | 74,68 | 76,39 | 72,10 | 72,96 | -1,47% | 82,00 |
| 21.01.2025 | 74,72 | 75,09 | 71,12 | 74,05 | -0,27% | - |
| 20.01.2025 | 73,80 | 76,93 | 73,80 | 74,25 | 10,85% | 599,00 |
| 17.01.2025 | 67,22 | 73,53 | 66,98 | 66,98 | 0,07% | - |
| 16.01.2025 | 71,44 | 72,46 | 65,80 | 66,93 | -5,01% | 20,00 |
| 15.01.2025 | 62,74 | 71,94 | 62,54 | 70,46 | 12,57% | - |
| 14.01.2025 | 64,00 | 66,01 | 62,50 | 62,59 | -2,23% | - |
| 13.01.2025 | 64,41 | 64,94 | 61,98 | 64,02 | -0,85% | - |