67,300€
-1,26%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 52,74 | 54,02 | 52,32 | 53,74 | 7,22% | - |
| 25.09.2025 | 50,99 | 53,26 | 49,28 | 50,12 | -1,92% | 100,00 |
| 24.09.2025 | 52,04 | 52,33 | 50,95 | 51,10 | -1,16% | - |
| 23.09.2025 | 52,14 | 53,29 | 51,46 | 51,70 | -0,54% | - |
| 22.09.2025 | 51,81 | 52,65 | 51,35 | 51,98 | 0,64% | - |
| 19.09.2025 | 51,98 | 52,58 | 50,59 | 51,65 | -2,99% | - |
| 18.09.2025 | 53,06 | 54,16 | 52,92 | 53,24 | 1,41% | - |
| 17.09.2025 | 52,77 | 53,12 | 51,16 | 52,50 | -0,40% | - |
| 16.09.2025 | 53,24 | 53,52 | 52,03 | 52,71 | -0,60% | - |
| 15.09.2025 | 51,46 | 53,09 | 50,81 | 53,03 | 0,91% | - |
| 12.09.2025 | 52,07 | 52,87 | 51,73 | 52,55 | 2,84% | - |
| 11.09.2025 | 52,81 | 53,46 | 50,94 | 51,10 | -3,26% | - |
| 10.09.2025 | 52,72 | 54,03 | 52,53 | 52,82 | 0,48% | - |
| 09.09.2025 | 51,55 | 53,14 | 51,28 | 52,57 | 2,52% | - |
| 08.09.2025 | 51,86 | 52,11 | 51,06 | 51,28 | -0,66% | - |
| 05.09.2025 | 51,54 | 53,11 | 50,83 | 51,62 | 0,47% | - |
| 04.09.2025 | 49,74 | 51,46 | 49,35 | 51,38 | 4,58% | - |
| 03.09.2025 | 49,72 | 50,24 | 48,93 | 49,13 | -0,53% | - |
| 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% | - |