63,430€
7,91%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 59,65 | 64,54 | 59,17 | 63,45 | 7,94% | 130,00 |
| 29.01.2025 | 58,78 | 58,78 | 58,78 | 58,78 | 6,64% | - |
| 28.01.2025 | 55,12 | 55,12 | 55,12 | 55,12 | 2,72% | - |
| 27.01.2025 | 67,84 | 67,84 | 52,00 | 53,66 | -26,23% | 319,00 |
| 24.01.2025 | 72,02 | 72,74 | 72,02 | 72,74 | -0,30% | 1.367,00 |
| 23.01.2025 | 72,30 | 73,36 | 71,90 | 72,96 | -4,23% | 254,00 |
| 22.01.2025 | 75,24 | 76,18 | 75,24 | 76,18 | 4,21% | 270,00 |
| 21.01.2025 | 74,08 | 74,50 | 71,84 | 73,10 | -3,31% | 513,00 |
| 20.01.2025 | 74,36 | 75,60 | 74,36 | 75,60 | 8,46% | 375,00 |
| 17.01.2025 | 66,74 | 69,70 | 66,74 | 69,70 | -2,44% | 120,00 |
| 16.01.2025 | 71,58 | 71,58 | 71,44 | 71,44 | 14,71% | 284,00 |
| 15.01.2025 | 62,28 | 62,28 | 62,28 | 62,28 | -2,29% | - |
| 14.01.2025 | 63,56 | 63,74 | 63,56 | 63,74 | -0,31% | 50,00 |
| 13.01.2025 | 63,94 | 63,94 | 63,94 | 63,94 | -2,86% | - |
| 10.01.2025 | 65,82 | 65,82 | 65,82 | 65,82 | 1,26% | - |
| 09.01.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 2,52% | - |
| 08.01.2025 | 62,62 | 63,40 | 62,62 | 63,40 | 0,63% | 15,00 |
| 07.01.2025 | 64,40 | 65,50 | 63,00 | 63,00 | -1,13% | 18,00 |
| 06.01.2025 | 64,10 | 64,10 | 63,72 | 63,72 | 1,01% | 3,00 |
| 03.01.2025 | 60,16 | 63,08 | 60,16 | 63,08 | 3,41% | 20,00 |
| 02.01.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 1,50% | - |
| 30.12.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -0,36% | - |
| 27.12.2024 | 62,54 | 63,46 | 60,32 | 60,32 | -1,11% | 55,00 |
| 23.12.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,69% | - |
| 20.12.2024 | 60,58 | 60,58 | 60,58 | 60,58 | -1,01% | - |
| 19.12.2024 | 60,16 | 61,20 | 60,16 | 61,20 | -3,77% | 100,00 |
| 18.12.2024 | 62,12 | 63,60 | 62,12 | 63,60 | -1,33% | 30,00 |
| 17.12.2024 | 64,48 | 65,72 | 64,46 | 64,46 | 4,74% | 190,00 |
| 16.12.2024 | 61,54 | 61,54 | 61,54 | 61,54 | -2,10% | 20,00 |
| 13.12.2024 | 62,86 | 62,86 | 62,86 | 62,86 | 3,97% | - |
| 12.12.2024 | 60,46 | 60,46 | 60,46 | 60,46 | 2,13% | - |
| 11.12.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,13% | - |
| 10.12.2024 | 60,96 | 60,96 | 59,28 | 59,28 | -3,95% | 40,00 |
| 09.12.2024 | 63,14 | 63,16 | 61,72 | 61,72 | -1,03% | 175,00 |
| 06.12.2024 | 62,00 | 62,36 | 60,62 | 62,36 | 0,71% | 242,00 |
| 05.12.2024 | 61,92 | 61,92 | 61,92 | 61,92 | -4,68% | - |
| 04.12.2024 | 64,84 | 65,00 | 64,84 | 64,96 | 9,03% | 74,00 |
| 03.12.2024 | 59,58 | 59,58 | 59,58 | 59,58 | -0,80% | - |
| 02.12.2024 | 60,46 | 60,46 | 60,06 | 60,06 | -0,73% | 100,00 |
| 29.11.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,17% | - |
| 28.11.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 1,95% | - |
| 27.11.2024 | 59,14 | 59,72 | 59,14 | 59,44 | -0,54% | 285,00 |
| 26.11.2024 | 59,18 | 60,72 | 55,64 | 59,76 | 18,71% | 1.096,00 |
| 25.11.2024 | 48,51 | 50,34 | 48,51 | 50,34 | 1,35% | 81,00 |
| 22.11.2024 | 48,42 | 49,67 | 48,42 | 49,67 | -0,28% | 15,00 |
| 21.11.2024 | 46,58 | 49,81 | 46,23 | 49,81 | 9,21% | - |
| 20.11.2024 | 44,39 | 45,61 | 44,39 | 45,61 | 4,90% | 40,00 |
| 19.11.2024 | 43,06 | 43,48 | 43,06 | 43,48 | 2,94% | 20,00 |
| 18.11.2024 | 42,01 | 42,35 | 42,01 | 42,24 | 1,76% | 1.154,00 |
| 15.11.2024 | 44,23 | 44,23 | 41,51 | 41,51 | -11,00% | 2,00 |
| 14.11.2024 | 45,98 | 46,96 | 45,98 | 46,64 | -0,36% | 238,00 |
| 13.11.2024 | 46,01 | 46,81 | 46,01 | 46,81 | -0,38% | 50,00 |
| 12.11.2024 | 47,32 | 47,47 | 46,99 | 46,99 | -2,63% | 855,00 |
| 11.11.2024 | 50,22 | 50,22 | 48,00 | 48,26 | -1,65% | 230,00 |
| 08.11.2024 | 46,61 | 49,07 | 46,61 | 49,07 | 7,26% | 46,00 |
| 07.11.2024 | 44,15 | 45,75 | 44,15 | 45,75 | 2,19% | 40,00 |
| 06.11.2024 | 44,15 | 44,77 | 44,15 | 44,77 | 11,51% | 30,00 |
| 05.11.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -1,42% | - |
| 04.11.2024 | 40,73 | 40,73 | 40,73 | 40,73 | 0,54% | - |
| 01.11.2024 | 40,51 | 40,51 | 40,51 | 40,51 | -4,91% | - |
| 31.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -3,03% | - |
| 30.10.2024 | 43,93 | 43,93 | 43,93 | 43,93 | 5,91% | - |
| 29.10.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -2,38% | - |
| 28.10.2024 | 42,49 | 42,49 | 42,49 | 42,49 | 4,99% | 100,00 |
| 25.10.2024 | 40,47 | 40,47 | 40,47 | 40,47 | -2,46% | - |
| 24.10.2024 | 41,49 | 41,49 | 41,49 | 41,49 | 2,65% | - |
| 23.10.2024 | 40,42 | 40,42 | 40,42 | 40,42 | 0,57% | - |
| 22.10.2024 | 40,19 | 40,19 | 40,19 | 40,19 | 0,45% | - |
| 21.10.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -0,79% | - |
| 18.10.2024 | 40,33 | 40,33 | 40,33 | 40,33 | -2,02% | - |
| 17.10.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 2,08% | - |
| 16.10.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -2,49% | - |
| 15.10.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 3,53% | - |
| 14.10.2024 | 39,94 | 39,94 | 39,94 | 39,94 | 3,36% | - |
| 11.10.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 3,65% | - |
| 10.10.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -2,54% | - |
| 09.10.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -2,40% | - |
| 08.10.2024 | 39,19 | 39,19 | 39,19 | 39,19 | 4,04% | - |
| 07.10.2024 | 37,67 | 37,67 | 37,67 | 37,67 | 2,92% | - |
| 04.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,62% | - |
| 03.10.2024 | 36,83 | 36,83 | 36,83 | 36,83 | -2,18% | - |
| 02.10.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -7,38% | - |
| 01.10.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -1,14% | - |
| 30.09.2024 | 41,12 | 41,12 | 41,12 | 41,12 | -2,37% | - |
| 27.09.2024 | 42,12 | 42,12 | 42,12 | 42,12 | -1,59% | - |
| 26.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,83% | - |
| 25.09.2024 | 42,03 | 42,03 | 42,03 | 42,03 | 1,67% | - |
| 24.09.2024 | 41,34 | 41,34 | 41,34 | 41,34 | 0,73% | - |
| 23.09.2024 | 41,04 | 41,04 | 41,04 | 41,04 | 0,37% | - |
| 20.09.2024 | 40,89 | 40,89 | 40,89 | 40,89 | 2,58% | - |
| 19.09.2024 | 39,86 | 39,86 | 39,86 | 39,86 | 5,06% | - |
| 18.09.2024 | 37,94 | 37,94 | 37,94 | 37,94 | 6,10% | - |
| 17.09.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -3,85% | - |
| 16.09.2024 | 37,19 | 37,19 | 37,19 | 37,19 | 2,34% | - |
| 13.09.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -1,22% | - |
| 12.09.2024 | 36,79 | 36,79 | 36,79 | 36,79 | 4,64% | - |
| 11.09.2024 | 35,16 | 35,16 | 35,16 | 35,16 | -2,12% | - |
| 10.09.2024 | 35,92 | 35,92 | 35,92 | 35,92 | 1,01% | - |
| 09.09.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -5,17% | - |
| 06.09.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -1,34% | - |