147,175€
2,31%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 143,40 | 147,35 | 143,33 | 146,98 | 2,35% | - |
| 23.06.2026 | 142,50 | 146,48 | 138,25 | 143,60 | -6,16% | 294,00 |
| 22.06.2026 | 138,02 | 153,68 | 137,50 | 153,02 | 10,99% | 3.415,00 |
| 19.06.2026 | 137,88 | 138,25 | 137,60 | 137,88 | 0,35% | - |
| 18.06.2026 | 134,13 | 141,02 | 133,38 | 137,40 | 5,19% | 1.300,00 |
| 17.06.2026 | 142,88 | 143,38 | 129,08 | 130,63 | -6,06% | - |
| 16.06.2026 | 149,88 | 152,18 | 138,88 | 139,05 | -7,52% | - |
| 15.06.2026 | 150,00 | 153,05 | 146,02 | 150,35 | 4,41% | - |
| 12.06.2026 | 142,50 | 147,02 | 139,85 | 144,00 | 1,89% | 2.150,00 |
| 11.06.2026 | 135,52 | 142,00 | 133,63 | 141,33 | 5,60% | - |
| 10.06.2026 | 134,75 | 143,95 | 131,58 | 133,83 | -2,03% | - |
| 09.06.2026 | 138,90 | 142,88 | 124,78 | 136,60 | -0,74% | - |
| 08.06.2026 | 132,00 | 139,15 | 131,60 | 137,63 | 4,90% | 2.880,00 |
| 05.06.2026 | 142,02 | 143,85 | 128,65 | 131,20 | -9,64% | - |
| 04.06.2026 | 138,83 | 147,43 | 132,50 | 145,20 | 2,94% | - |
| 03.06.2026 | 144,70 | 145,85 | 138,70 | 141,05 | -1,50% | - |
| 02.06.2026 | 130,13 | 143,63 | 129,70 | 143,20 | 11,33% | - |
| 01.06.2026 | 131,70 | 136,90 | 124,93 | 128,63 | -1,72% | 900,00 |
| 29.05.2026 | 143,48 | 147,45 | 129,95 | 130,88 | -8,37% | 300,00 |
| 28.05.2026 | 134,30 | 145,65 | 133,13 | 142,83 | 5,66% | - |
| 27.05.2026 | 153,18 | 159,63 | 131,88 | 135,18 | -4,50% | 506,00 |
| 26.05.2026 | 142,00 | 148,63 | 131,45 | 141,55 | 0,35% | 1.065,00 |
| 25.05.2026 | 138,05 | 141,05 | 137,75 | 141,05 | 4,44% | 820,00 |
| 22.05.2026 | 130,23 | 141,55 | 128,15 | 135,05 | 7,10% | 360,00 |
| 21.05.2026 | 123,25 | 128,93 | 121,68 | 126,10 | 3,36% | - |
| 20.05.2026 | 116,33 | 123,58 | 116,33 | 122,00 | 5,01% | - |
| 19.05.2026 | 113,08 | 117,75 | 107,68 | 116,18 | 2,40% | 504,00 |
| 18.05.2026 | 118,28 | 127,78 | 110,60 | 113,45 | -4,24% | - |
| 15.05.2026 | 120,05 | 120,75 | 114,45 | 118,48 | -1,92% | 308,00 |
| 14.05.2026 | 119,85 | 121,38 | 117,30 | 120,80 | 1,28% | - |
| 13.05.2026 | 113,00 | 122,30 | 113,00 | 119,28 | 5,98% | - |
| 12.05.2026 | 114,38 | 114,58 | 106,18 | 112,55 | -3,00% | - |
| 11.05.2026 | 103,55 | 116,25 | 103,25 | 116,03 | 12,13% | 564,00 |
| 08.05.2026 | 103,00 | 106,80 | 101,10 | 103,48 | -0,10% | - |
| 07.05.2026 | 101,68 | 109,60 | 99,57 | 103,58 | 2,02% | 870,00 |
| 06.05.2026 | 99,44 | 102,20 | 94,46 | 101,53 | 5,09% | 1.140,00 |
| 05.05.2026 | 91,97 | 96,76 | 91,77 | 96,61 | 5,45% | 775,00 |
| 04.05.2026 | 91,94 | 93,38 | 90,61 | 91,62 | 2,36% | 378,00 |
| 30.04.2026 | 84,21 | 90,72 | 84,09 | 89,51 | 6,79% | - |
| 29.04.2026 | 81,07 | 85,03 | 80,96 | 83,82 | 3,98% | 4.625,00 |
| 28.04.2026 | 86,31 | 86,35 | 79,33 | 80,61 | -6,74% | 980,00 |
| 27.04.2026 | 93,83 | 95,48 | 85,05 | 86,44 | -7,78% | 3.806,00 |
| 24.04.2026 | 90,54 | 96,41 | 90,03 | 93,73 | 3,99% | 680,00 |
| 23.04.2026 | 87,10 | 91,98 | 86,94 | 90,13 | 2,26% | - |
| 22.04.2026 | 88,68 | 91,46 | 85,72 | 88,14 | -0,08% | - |
| 21.04.2026 | 90,16 | 93,08 | 87,63 | 88,21 | -1,86% | 1.850,00 |
| 20.04.2026 | 91,66 | 92,64 | 89,39 | 89,88 | -1,56% | 20.000,00 |
| 17.04.2026 | 86,90 | 94,69 | 86,85 | 91,30 | 4,98% | 1.857,00 |
| 16.04.2026 | 79,24 | 87,00 | 78,91 | 86,97 | 9,98% | - |
| 15.04.2026 | 76,36 | 79,52 | 76,08 | 79,08 | 3,70% | - |
| 14.04.2026 | 78,26 | 80,80 | 75,31 | 76,26 | -2,33% | - |
| 13.04.2026 | 72,51 | 78,12 | 71,08 | 78,08 | 7,28% | 3.790,00 |
| 10.04.2026 | 75,88 | 78,10 | 71,92 | 72,78 | -3,76% | - |
| 09.04.2026 | 74,30 | 77,31 | 73,91 | 75,62 | 1,45% | 2.020,00 |
| 08.04.2026 | 75,25 | 77,17 | 74,28 | 74,54 | 3,98% | - |
| 07.04.2026 | 71,45 | 72,82 | 69,89 | 71,69 | 0,07% | - |
| 02.04.2026 | 66,50 | 72,14 | 65,64 | 71,64 | 3,71% | - |
| 01.04.2026 | 66,87 | 70,96 | 66,86 | 69,08 | 3,83% | 16.800,00 |
| 31.03.2026 | 62,13 | 66,86 | 61,89 | 66,53 | 8,02% | 708,00 |
| 30.03.2026 | 64,06 | 70,27 | 60,40 | 61,59 | -2,81% | - |
| 27.03.2026 | 64,56 | 65,72 | 61,95 | 63,37 | -1,48% | - |
| 26.03.2026 | 67,50 | 68,68 | 64,04 | 64,32 | -7,23% | - |
| 25.03.2026 | 68,68 | 70,54 | 67,81 | 69,33 | 1,99% | - |
| 24.03.2026 | 65,98 | 68,99 | 64,53 | 67,98 | 3,19% | - |
| 23.03.2026 | 62,98 | 67,71 | 62,45 | 65,88 | 3,16% | - |
| 20.03.2026 | 68,87 | 69,05 | 62,78 | 63,86 | -5,42% | - |
| 19.03.2026 | 63,67 | 69,08 | 61,89 | 67,52 | 5,67% | - |
| 18.03.2026 | 69,41 | 70,99 | 63,76 | 63,90 | -7,01% | 1.071,00 |
| 17.03.2026 | 76,36 | 77,45 | 68,08 | 68,72 | -9,17% | - |
| 16.03.2026 | 74,64 | 79,91 | 73,61 | 75,66 | 2,02% | - |
| 13.03.2026 | 72,34 | 75,06 | 72,21 | 74,16 | 2,26% | - |
| 12.03.2026 | 73,87 | 74,25 | 70,59 | 72,52 | -2,09% | - |
| 11.03.2026 | 75,27 | 76,29 | 73,85 | 74,07 | -1,57% | 1.170,00 |
| 10.03.2026 | 73,34 | 75,77 | 73,01 | 75,25 | 2,88% | - |
| 09.03.2026 | 70,05 | 73,49 | 67,73 | 73,14 | 3,51% | 2.160,00 |
| 06.03.2026 | 75,20 | 75,69 | 70,47 | 70,66 | -5,82% | - |
| 05.03.2026 | 77,67 | 78,36 | 73,06 | 75,03 | -2,66% | - |
| 04.03.2026 | 77,51 | 81,32 | 76,59 | 77,08 | -0,82% | 700,00 |
| 03.03.2026 | 81,63 | 81,69 | 77,01 | 77,72 | -5,66% | - |
| 02.03.2026 | 75,63 | 82,47 | 74,29 | 82,38 | 7,87% | - |
| 27.02.2026 | 76,52 | 76,67 | 73,84 | 76,37 | -0,48% | - |
| 26.02.2026 | 77,33 | 78,60 | 74,88 | 76,74 | -1,70% | - |
| 25.02.2026 | 76,42 | 79,56 | 76,34 | 78,07 | 1,99% | - |
| 24.02.2026 | 73,93 | 77,59 | 73,67 | 76,55 | 4,06% | - |
| 23.02.2026 | 72,63 | 75,26 | 72,63 | 73,56 | -0,12% | 9.072,00 |
| 20.02.2026 | 72,50 | 75,17 | 71,74 | 73,65 | 2,01% | - |
| 19.02.2026 | 74,16 | 74,67 | 71,29 | 72,20 | -2,49% | - |
| 18.02.2026 | 74,16 | 75,49 | 72,98 | 74,04 | 0,14% | - |
| 17.02.2026 | 73,07 | 74,89 | 71,61 | 73,94 | 0,80% | - |
| 16.02.2026 | 73,49 | 73,77 | 73,14 | 73,35 | 0,04% | - |
| 13.02.2026 | 72,76 | 74,01 | 71,24 | 73,32 | 1,16% | - |
| 12.02.2026 | 74,78 | 75,85 | 72,09 | 72,48 | -2,50% | - |
| 11.02.2026 | 74,50 | 77,76 | 73,20 | 74,34 | -0,17% | - |
| 10.02.2026 | 77,00 | 77,16 | 74,15 | 74,47 | -0,03% | - |
| 09.02.2026 | 73,35 | 77,43 | 71,54 | 74,49 | 2,07% | - |
| 06.02.2026 | 70,22 | 74,31 | 70,12 | 72,98 | 4,44% | - |
| 05.02.2026 | 69,55 | 71,84 | 64,56 | 69,88 | 0,69% | - |
| 04.02.2026 | 73,85 | 76,28 | 66,30 | 69,40 | -6,09% | - |
| 03.02.2026 | 75,21 | 76,01 | 71,01 | 73,90 | 6,09% | - |
| 02.02.2026 | 66,16 | 75,11 | 65,92 | 69,66 | 3,46% | 2.550,00 |