58,180€
5,55%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 65,88 | 66,17 | 62,58 | 64,57 | -1,53% | - |
| 09.01.2025 | 65,48 | 65,96 | 65,31 | 65,57 | 0,03% | - |
| 08.01.2025 | 63,06 | 65,68 | 61,80 | 65,55 | 4,06% | - |
| 07.01.2025 | 64,84 | 66,38 | 62,18 | 62,99 | -3,06% | - |
| 06.01.2025 | 64,32 | 66,06 | 63,99 | 64,98 | 1,14% | - |
| 03.01.2025 | 60,65 | 64,36 | 60,52 | 64,25 | 6,15% | - |
| 02.01.2025 | 60,50 | 61,50 | 59,72 | 60,53 | 0,46% | - |
| 30.12.2024 | 60,55 | 60,67 | 60,25 | 60,25 | -0,82% | 100,00 |
| 27.12.2024 | 63,02 | 63,58 | 59,63 | 60,75 | 0,53% | - |
| 23.12.2024 | 61,33 | 62,13 | 59,65 | 60,43 | -0,84% | - |
| 20.12.2024 | 61,07 | 63,23 | 59,20 | 60,94 | -0,55% | - |
| 19.12.2024 | 60,56 | 61,81 | 59,96 | 61,28 | 1,01% | 10,00 |
| 18.12.2024 | 62,62 | 64,18 | 59,62 | 60,67 | -3,16% | - |
| 17.12.2024 | 64,96 | 65,74 | 61,13 | 62,65 | -3,60% | - |
| 16.12.2024 | 62,00 | 65,45 | 61,37 | 64,99 | 4,72% | - |
| 13.12.2024 | 63,30 | 65,54 | 61,66 | 62,06 | 0,63% | - |
| 12.12.2024 | 60,87 | 62,87 | 60,25 | 61,67 | 0,98% | - |
| 11.12.2024 | 59,64 | 61,52 | 58,53 | 61,07 | 2,23% | 160,00 |
| 10.12.2024 | 61,41 | 61,85 | 58,29 | 59,74 | -2,89% | - |
| 09.12.2024 | 62,67 | 62,78 | 59,00 | 61,52 | -1,58% | - |
| 06.12.2024 | 61,85 | 63,73 | 60,38 | 62,51 | 1,25% | - |
| 05.12.2024 | 62,66 | 64,41 | 60,95 | 61,74 | -6,03% | 14,00 |
| 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% | - |