88,060€
0,34%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 88,68 | 91,46 | 85,72 | 88,12 | -0,10% | - |
| 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 |
| 30.01.2026 | 68,15 | 71,48 | 66,18 | 67,33 | -1,59% | - |
| 29.01.2026 | 68,76 | 69,20 | 65,08 | 68,42 | 0,18% | - |
| 28.01.2026 | 66,87 | 69,00 | 66,70 | 68,30 | 3,34% | - |
| 27.01.2026 | 68,76 | 68,97 | 65,84 | 66,09 | -2,81% | - |
| 26.01.2026 | 67,76 | 69,11 | 66,79 | 68,00 | 0,15% | - |
| 23.01.2026 | 68,32 | 69,60 | 67,13 | 67,90 | -0,24% | - |
| 22.01.2026 | 68,73 | 71,36 | 67,78 | 68,06 | -0,29% | - |
| 21.01.2026 | 65,82 | 69,03 | 65,00 | 68,26 | 3,93% | - |
| 20.01.2026 | 65,54 | 68,37 | 63,35 | 65,68 | -0,32% | - |
| 19.01.2026 | 65,91 | 66,01 | 65,56 | 65,89 | -1,48% | - |
| 16.01.2026 | 66,93 | 68,15 | 65,43 | 66,88 | 0,51% | - |
| 15.01.2026 | 63,87 | 67,35 | 63,82 | 66,54 | 4,41% | - |
| 14.01.2026 | 65,12 | 65,32 | 60,79 | 63,73 | -2,30% | - |
| 13.01.2026 | 68,24 | 69,84 | 65,09 | 65,23 | -4,51% | - |
| 12.01.2026 | 66,13 | 68,38 | 64,98 | 68,31 | 2,17% | - |
| 09.01.2026 | 61,99 | 67,35 | 61,85 | 66,86 | 8,12% | - |
| 08.01.2026 | 64,84 | 65,20 | 61,66 | 61,84 | -5,12% | - |
| 07.01.2026 | 66,07 | 66,26 | 63,17 | 65,18 | -1,33% | - |
| 06.01.2026 | 63,87 | 66,46 | 62,96 | 66,06 | 4,86% | 1.600,00 |
| 05.01.2026 | 64,71 | 66,22 | 62,45 | 63,00 | -1,53% | - |
| 02.01.2026 | 62,78 | 65,50 | 61,13 | 63,98 | 0,50% | - |
| 30.12.2025 | 64,25 | 64,41 | 63,66 | 63,66 | -1,01% | - |
| 29.12.2025 | 64,57 | 64,70 | 63,32 | 64,31 | -0,45% | - |
| 23.12.2025 | 63,89 | 65,03 | 63,26 | 64,60 | 0,25% | 1.700,00 |
| 22.12.2025 | 62,67 | 64,69 | 62,53 | 64,44 | 2,87% | - |
| 19.12.2025 | 60,75 | 63,23 | 60,64 | 62,64 | 2,99% | - |
| 18.12.2025 | 57,44 | 61,59 | 57,38 | 60,82 | 6,63% | - |
| 17.12.2025 | 60,76 | 61,14 | 56,80 | 57,04 | -5,98% | - |
| 16.12.2025 | 61,50 | 61,95 | 60,18 | 60,67 | -3,08% | - |
| 15.12.2025 | 62,27 | 64,22 | 62,19 | 62,60 | -0,02% | - |
| 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% | - |