121,200€
-4,30%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 124,50 | 127,55 | 118,18 | 121,20 | -4,30% | 46,00 |
| 19.10.2026 | 125,53 | 130,65 | 123,58 | 126,65 | 4,11% | - |
| 16.10.2026 | 131,50 | 135,95 | 120,93 | 121,65 | -5,40% | 2.750,00 |
| 15.10.2026 | 138,20 | 138,75 | 119,40 | 128,60 | -10,49% | 2.532,00 |
| 14.10.2026 | 154,83 | 155,60 | 142,68 | 143,68 | -6,61% | 1.700,00 |
| 13.10.2026 | 148,83 | 158,98 | 145,15 | 153,85 | 1,97% | - |
| 12.10.2026 | 167,52 | 167,55 | 149,93 | 150,88 | -9,79% | 155,00 |
| 09.10.2026 | 170,75 | 174,30 | 159,45 | 167,25 | 0,01% | - |
| 08.10.2026 | 172,73 | 175,45 | 164,35 | 167,23 | -3,52% | - |
| 07.10.2026 | 175,90 | 176,15 | 168,90 | 173,33 | -1,04% | - |
| 06.10.2026 | 172,18 | 177,63 | 171,10 | 175,15 | 1,88% | 147,00 |
| 05.10.2026 | 174,25 | 177,18 | 169,95 | 171,93 | -0,69% | 873,00 |
| 02.10.2026 | 166,98 | 178,98 | 166,65 | 173,13 | 4,06% | 1.200,00 |
| 01.10.2026 | 160,50 | 167,45 | 155,70 | 166,38 | 5,94% | 644,00 |
| 30.09.2026 | 158,73 | 161,18 | 154,63 | 157,05 | -1,07% | - |
| 29.09.2026 | 153,13 | 162,50 | 153,10 | 158,75 | 3,24% | - |
| 28.09.2026 | 156,50 | 158,70 | 147,25 | 153,77 | -3,83% | 1.382,00 |
| 25.09.2026 | 155,98 | 162,25 | 155,10 | 159,90 | 4,25% | 1.125,00 |
| 24.09.2026 | 147,75 | 153,48 | 143,02 | 153,38 | 3,04% | 2.925,00 |
| 23.09.2026 | 152,70 | 153,25 | 145,20 | 148,85 | -1,49% | - |
| 22.09.2026 | 154,00 | 156,00 | 150,70 | 151,10 | -2,31% | 498,00 |
| 21.09.2026 | 164,27 | 167,65 | 153,63 | 154,68 | -3,99% | 2.129,00 |
| 18.09.2026 | 155,90 | 161,43 | 155,90 | 161,10 | 3,80% | 720,00 |
| 17.09.2026 | 148,75 | 158,65 | 147,95 | 155,20 | 6,21% | 240,00 |
| 16.09.2026 | 131,15 | 148,30 | 131,10 | 146,13 | 11,89% | - |
| 15.09.2026 | 127,93 | 133,18 | 127,60 | 130,60 | 2,59% | - |
| 14.09.2026 | 138,50 | 139,10 | 127,28 | 127,30 | -11,74% | - |
| 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% | - |