144,225€
5,39%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 137,27 | 146,80 | 136,45 | 144,23 | 5,25% | 24,00 |
| 10.09.2026 | 140,20 | 140,25 | 133,08 | 137,02 | -2,80% | - |
| 09.09.2026 | 139,52 | 144,48 | 134,55 | 140,98 | 0,73% | 341,00 |
| 08.09.2026 | 130,00 | 142,23 | 126,78 | 139,95 | 9,89% | 210,00 |
| 07.09.2026 | 127,58 | 127,78 | 127,08 | 127,35 | 0,00% | - |
| 04.09.2026 | 116,78 | 127,48 | 116,63 | 127,35 | 9,36% | - |
| 03.09.2026 | 115,18 | 116,83 | 109,08 | 116,45 | 0,76% | - |
| 02.09.2026 | 113,95 | 116,13 | 109,55 | 115,58 | 1,34% | 630,00 |
| 01.09.2026 | 114,78 | 116,20 | 107,75 | 114,05 | -0,35% | - |
| 31.08.2026 | 113,03 | 115,98 | 111,30 | 114,45 | 1,13% | - |
| 28.08.2026 | 121,58 | 122,08 | 112,33 | 113,18 | -7,50% | - |
| 27.08.2026 | 122,80 | 128,83 | 119,70 | 122,35 | 1,20% | 3.080,00 |
| 26.08.2026 | 113,85 | 125,88 | 106,70 | 120,90 | 10,08% | - |
| 25.08.2026 | 104,88 | 110,35 | 104,85 | 109,83 | 5,96% | - |
| 24.08.2026 | 103,15 | 105,55 | 98,83 | 103,65 | -2,31% | - |
| 21.08.2026 | 108,08 | 114,88 | 104,90 | 106,10 | -0,82% | 1.220,00 |
| 20.08.2026 | 109,13 | 110,63 | 106,03 | 106,98 | -0,37% | 14.040,00 |
| 19.08.2026 | 115,33 | 119,85 | 105,53 | 107,38 | -8,11% | - |
| 18.08.2026 | 129,98 | 130,40 | 114,90 | 116,85 | -12,29% | - |
| 17.08.2026 | 121,70 | 134,52 | 121,50 | 133,23 | 9,72% | - |
| 14.08.2026 | 115,95 | 121,50 | 115,18 | 121,43 | 4,77% | - |
| 13.08.2026 | 121,58 | 122,13 | 114,00 | 115,90 | 1,05% | - |
| 12.08.2026 | 115,08 | 123,58 | 114,70 | 114,70 | 1,19% | - |
| 11.08.2026 | 114,25 | 115,85 | 112,75 | 113,35 | -0,37% | - |
| 10.08.2026 | 121,28 | 124,38 | 113,63 | 113,78 | -5,68% | - |
| 07.08.2026 | 117,18 | 123,75 | 117,13 | 120,63 | 3,14% | - |
| 06.08.2026 | 104,93 | 118,95 | 102,13 | 116,95 | 11,41% | - |
| 05.08.2026 | 112,30 | 113,10 | 104,93 | 104,98 | -6,31% | - |
| 04.08.2026 | 104,28 | 113,65 | 104,20 | 112,05 | 8,31% | - |
| 03.08.2026 | 102,88 | 104,95 | 97,78 | 103,45 | 1,30% | - |
| 31.07.2026 | 103,55 | 109,00 | 100,88 | 102,13 | 2,66% | 72,00 |
| 30.07.2026 | 91,93 | 101,60 | 91,71 | 99,48 | 9,97% | - |
| 29.07.2026 | 96,49 | 100,91 | 90,38 | 90,46 | -6,67% | 6,00 |
| 28.07.2026 | 103,00 | 104,00 | 95,27 | 96,92 | -9,31% | - |
| 27.07.2026 | 112,13 | 117,13 | 101,45 | 106,88 | -3,52% | - |
| 24.07.2026 | 121,53 | 122,13 | 110,70 | 110,78 | -9,16% | - |
| 23.07.2026 | 119,50 | 122,35 | 116,45 | 121,95 | 1,56% | - |
| 22.07.2026 | 119,23 | 122,58 | 116,93 | 120,08 | -0,72% | - |
| 21.07.2026 | 113,65 | 121,45 | 113,65 | 120,95 | 9,68% | - |
| 20.07.2026 | 109,35 | 115,18 | 109,25 | 110,28 | 1,01% | - |
| 17.07.2026 | 108,30 | 111,60 | 100,38 | 109,18 | -1,69% | 1.760,00 |
| 16.07.2026 | 117,85 | 118,75 | 110,83 | 111,05 | -5,73% | - |
| 15.07.2026 | 125,63 | 127,33 | 114,10 | 117,80 | -4,34% | 5.870,00 |
| 14.07.2026 | 116,45 | 128,73 | 116,25 | 123,15 | 6,05% | 3.203,00 |
| 13.07.2026 | 117,70 | 118,40 | 113,25 | 116,13 | -2,62% | 30,00 |
| 10.07.2026 | 120,20 | 120,28 | 115,63 | 119,25 | -0,87% | 364,00 |
| 09.07.2026 | 113,35 | 121,83 | 113,08 | 120,30 | 7,46% | - |
| 08.07.2026 | 110,40 | 114,50 | 104,15 | 111,95 | 1,11% | 2.115,00 |
| 07.07.2026 | 118,28 | 118,60 | 108,48 | 110,73 | -8,83% | 297,00 |
| 06.07.2026 | 120,90 | 128,15 | 120,73 | 121,45 | 0,21% | - |
| 03.07.2026 | 119,30 | 121,30 | 119,20 | 121,20 | 2,43% | - |
| 02.07.2026 | 129,02 | 129,50 | 114,33 | 118,33 | -8,45% | - |
| 01.07.2026 | 141,08 | 141,33 | 124,30 | 129,25 | -8,69% | - |
| 30.06.2026 | 137,70 | 144,52 | 135,13 | 141,55 | 3,74% | - |
| 29.06.2026 | 133,75 | 136,73 | 127,88 | 136,45 | 3,61% | - |
| 26.06.2026 | 138,73 | 139,70 | 130,93 | 131,70 | -7,66% | - |
| 25.06.2026 | 144,00 | 149,60 | 135,45 | 142,63 | 2,30% | - |
| 24.06.2026 | 143,40 | 147,68 | 136,77 | 139,43 | -2,91% | - |
| 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 |