49,410€
2,55%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,72 | 50,14 | 49,13 | 49,41 | 2,54% | - |
| 02.09.2025 | 49,12 | 49,12 | 48,18 | 48,18 | -1,55% | 100,00 |
| 01.09.2025 | 48,94 | 48,94 | 48,94 | 48,94 | -4,67% | - |
| 29.08.2025 | 51,34 | 51,34 | 51,34 | 51,34 | 3,97% | - |
| 28.08.2025 | 49,38 | 49,38 | 49,38 | 49,38 | -2,53% | - |
| 27.08.2025 | 50,36 | 50,66 | 50,36 | 50,66 | 1,28% | 257,00 |
| 26.08.2025 | 43,49 | 50,02 | 43,49 | 50,02 | 15,63% | 439,00 |
| 25.08.2025 | 43,26 | 43,26 | 43,26 | 43,26 | 1,57% | - |
| 22.08.2025 | 42,59 | 42,59 | 42,59 | 42,59 | 3,17% | - |
| 21.08.2025 | 41,28 | 41,28 | 41,28 | 41,28 | 2,64% | - |
| 20.08.2025 | 41,13 | 41,13 | 40,01 | 40,22 | -5,98% | 106,00 |
| 19.08.2025 | 42,78 | 42,78 | 42,78 | 42,78 | 1,16% | - |
| 18.08.2025 | 42,29 | 42,29 | 42,29 | 42,29 | -1,58% | - |
| 15.08.2025 | 42,97 | 42,97 | 42,97 | 42,97 | -4,57% | - |
| 14.08.2025 | 45,03 | 45,03 | 45,03 | 45,03 | 0,65% | - |
| 13.08.2025 | 44,74 | 44,74 | 44,74 | 44,74 | 8,04% | - |
| 12.08.2025 | 41,41 | 41,41 | 41,41 | 41,41 | -4,17% | - |
| 11.08.2025 | 43,21 | 43,21 | 43,21 | 43,21 | -1,50% | - |
| 08.08.2025 | 43,87 | 43,87 | 43,87 | 43,87 | 1,13% | - |
| 07.08.2025 | 43,38 | 43,38 | 43,38 | 43,38 | -0,96% | - |
| 06.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,55% | - |
| 05.08.2025 | 44,49 | 44,49 | 44,49 | 44,49 | 3,20% | - |
| 04.08.2025 | 43,11 | 43,11 | 43,11 | 43,11 | 2,11% | - |
| 01.08.2025 | 44,18 | 44,18 | 42,22 | 42,22 | -10,49% | 500,00 |
| 31.07.2025 | 47,17 | 47,17 | 47,17 | 47,17 | 2,68% | - |
| 30.07.2025 | 45,94 | 45,94 | 45,94 | 45,94 | -1,14% | - |
| 29.07.2025 | 46,47 | 46,47 | 46,47 | 46,47 | 0,39% | - |
| 28.07.2025 | 44,20 | 46,29 | 44,20 | 46,29 | 2,39% | 305,00 |
| 25.07.2025 | 44,40 | 45,21 | 44,40 | 45,21 | 1,16% | 20,00 |
| 24.07.2025 | 43,86 | 44,69 | 43,86 | 44,69 | 2,10% | 56,00 |
| 23.07.2025 | 43,02 | 43,77 | 43,02 | 43,77 | -2,60% | 10,00 |
| 22.07.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -1,60% | - |
| 21.07.2025 | 46,50 | 46,50 | 45,67 | 45,67 | 5,04% | 955,00 |
| 18.07.2025 | 43,48 | 43,48 | 43,48 | 43,48 | 4,54% | - |
| 17.07.2025 | 41,59 | 41,59 | 41,59 | 41,59 | 1,61% | - |
| 16.07.2025 | 40,93 | 40,93 | 40,93 | 40,93 | 2,33% | - |
| 15.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,50% | - |
| 14.07.2025 | 40,61 | 40,61 | 40,61 | 40,61 | -1,22% | - |
| 11.07.2025 | 41,11 | 41,11 | 41,11 | 41,11 | 0,05% | - |
| 10.07.2025 | 40,84 | 41,09 | 40,84 | 41,09 | 7,79% | 40,00 |
| 09.07.2025 | 38,12 | 38,12 | 38,12 | 38,12 | 5,77% | - |
| 08.07.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -5,90% | - |
| 07.07.2025 | 37,55 | 38,30 | 37,55 | 38,30 | 1,78% | 102,00 |
| 04.07.2025 | 37,63 | 37,63 | 37,63 | 37,63 | 1,07% | - |
| 03.07.2025 | 37,01 | 37,23 | 37,01 | 37,23 | 1,55% | 65,00 |
| 02.07.2025 | 36,66 | 36,66 | 36,66 | 36,66 | -3,42% | - |
| 01.07.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -1,40% | - |
| 30.06.2025 | 38,16 | 38,50 | 38,16 | 38,50 | -0,65% | 140,00 |
| 27.06.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 0,91% | - |
| 26.06.2025 | 37,90 | 38,40 | 37,90 | 38,40 | 2,89% | 313,00 |
| 25.06.2025 | 37,32 | 37,32 | 37,32 | 37,32 | 2,36% | - |
| 24.06.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 1,22% | - |
| 23.06.2025 | 36,02 | 36,02 | 36,02 | 36,02 | 0,08% | - |
| 20.06.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -0,33% | - |
| 19.06.2025 | 36,11 | 36,11 | 36,11 | 36,11 | 4,03% | - |
| 18.06.2025 | 34,71 | 34,71 | 34,71 | 34,71 | 0,32% | - |
| 17.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,65% | - |
| 16.06.2025 | 34,04 | 34,04 | 34,04 | 34,04 | -3,62% | - |
| 13.06.2025 | 35,32 | 35,32 | 35,32 | 35,32 | -0,23% | - |
| 12.06.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -2,85% | 20,00 |
| 11.06.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -0,98% | - |
| 10.06.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 12,30% | 43,00 |
| 09.06.2025 | 32,77 | 32,77 | 32,77 | 32,77 | -2,44% | - |
| 06.06.2025 | 32,67 | 33,59 | 32,67 | 33,59 | 0,96% | 50,00 |
| 05.06.2025 | 33,27 | 33,27 | 33,27 | 33,27 | -0,33% | - |
| 04.06.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 2,90% | - |
| 03.06.2025 | 32,44 | 32,44 | 32,44 | 32,44 | 0,53% | - |
| 02.06.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 1,99% | - |
| 30.05.2025 | 31,30 | 31,64 | 31,30 | 31,64 | -5,64% | 65,00 |
| 29.05.2025 | 33,53 | 33,53 | 33,53 | 33,53 | 0,93% | - |
| 28.05.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -0,12% | - |
| 27.05.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 1,62% | - |
| 26.05.2025 | 32,73 | 32,73 | 32,73 | 32,73 | -0,73% | - |
| 23.05.2025 | 32,97 | 32,97 | 32,97 | 32,97 | -2,20% | - |
| 22.05.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -1,35% | - |
| 21.05.2025 | 34,17 | 34,17 | 34,17 | 34,17 | -2,79% | - |
| 20.05.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 2,15% | - |
| 19.05.2025 | 34,41 | 34,41 | 34,41 | 34,41 | -1,66% | - |
| 16.05.2025 | 34,99 | 34,99 | 34,99 | 34,99 | -1,71% | - |
| 15.05.2025 | 35,25 | 35,60 | 35,25 | 35,60 | 1,42% | 6,00 |
| 14.05.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 2,24% | - |
| 13.05.2025 | 33,94 | 34,33 | 33,94 | 34,33 | 1,36% | 246,00 |
| 12.05.2025 | 31,62 | 33,87 | 31,62 | 33,87 | 10,25% | 1,00 |
| 09.05.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 0,92% | - |
| 08.05.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 2,46% | - |
| 07.05.2025 | 29,71 | 29,71 | 29,71 | 29,71 | -1,43% | - |
| 06.05.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 1,55% | - |
| 05.05.2025 | 29,68 | 29,68 | 29,68 | 29,68 | 4,95% | - |
| 02.05.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 4,66% | - |
| 30.04.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 1,58% | - |
| 29.04.2025 | 26,13 | 26,60 | 26,13 | 26,60 | 1,53% | 536,00 |
| 28.04.2025 | 26,08 | 26,20 | 26,08 | 26,20 | 1,43% | 100,00 |
| 25.04.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 9,13% | - |
| 24.04.2025 | 23,67 | 23,67 | 23,67 | 23,67 | 4,83% | - |
| 23.04.2025 | 22,08 | 22,58 | 22,08 | 22,58 | 2,96% | 506,00 |
| 22.04.2025 | 20,91 | 21,93 | 20,91 | 21,93 | -4,24% | 14,00 |
| 17.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,84% | - |
| 16.04.2025 | 22,71 | 22,71 | 22,71 | 22,71 | -3,53% | - |
| 15.04.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -0,17% | - |
| 14.04.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -2,56% | - |