42,900€
5,33%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 40,45 | 42,97 | 40,15 | 42,92 | 5,38% | - |
| 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% | - |
| 05.09.2024 | 38,01 | 38,01 | 38,01 | 38,01 | 2,56% | - |
| 04.09.2024 | 37,06 | 37,06 | 37,06 | 37,06 | -5,48% | - |
| 03.09.2024 | 39,21 | 39,21 | 39,21 | 39,21 | -0,43% | - |
| 02.09.2024 | 39,27 | 39,38 | 39,27 | 39,38 | 0,46% | - |
| 30.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,46% | - |
| 29.08.2024 | 36,95 | 37,89 | 36,95 | 37,89 | 4,81% | 60,00 |
| 28.08.2024 | 36,15 | 36,15 | 36,15 | 36,15 | 9,74% | - |
| 27.08.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 0,61% | - |
| 26.08.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 3,41% | - |
| 23.08.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -2,37% | - |
| 22.08.2024 | 32,43 | 32,43 | 32,43 | 32,43 | -0,12% | - |
| 21.08.2024 | 32,47 | 32,47 | 32,47 | 32,47 | 0,50% | - |
| 20.08.2024 | 32,31 | 32,31 | 32,31 | 32,31 | 0,31% | - |
| 19.08.2024 | 32,21 | 32,21 | 32,21 | 32,21 | -1,26% | - |
| 16.08.2024 | 32,62 | 32,62 | 32,62 | 32,62 | 7,80% | - |
| 15.08.2024 | 30,26 | 30,26 | 30,26 | 30,26 | 0,43% | - |
| 14.08.2024 | 30,13 | 30,13 | 30,13 | 30,13 | 10,00% | - |
| 13.08.2024 | 27,39 | 27,39 | 27,39 | 27,39 | -0,54% | - |
| 12.08.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 2,27% | - |
| 09.08.2024 | 26,93 | 26,93 | 26,93 | 26,93 | 7,76% | - |
| 08.08.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -5,48% | - |
| 07.08.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 2,48% | - |
| 06.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,10% | - |
| 05.08.2024 | 24,01 | 25,27 | 24,01 | 25,27 | -9,46% | 285,00 |
| 02.08.2024 | 27,91 | 27,91 | 27,91 | 27,91 | -4,84% | - |
| 01.08.2024 | 29,33 | 29,33 | 29,33 | 29,33 | 3,97% | - |
| 31.07.2024 | 28,21 | 28,21 | 28,21 | 28,21 | -2,82% | - |
| 30.07.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 1,79% | - |
| 29.07.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 7,46% | - |
| 26.07.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -9,70% | - |
| 25.07.2024 | 29,39 | 29,39 | 29,39 | 29,39 | -3,00% | - |
| 24.07.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,37% | - |
| 23.07.2024 | 29,89 | 29,89 | 29,89 | 29,89 | 3,14% | - |
| 22.07.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -2,52% | - |
| 19.07.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -1,91% | - |
| 18.07.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -7,93% | - |
| 17.07.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -1,17% | - |
| 16.07.2024 | 33,31 | 33,31 | 33,31 | 33,31 | 0,79% | - |
| 15.07.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -2,82% | - |
| 12.07.2024 | 33,55 | 34,01 | 33,55 | 34,01 | 5,79% | 190,00 |
| 11.07.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 3,71% | - |
| 10.07.2024 | 30,97 | 31,00 | 30,97 | 31,00 | -0,29% | 160,00 |
| 09.07.2024 | 31,09 | 31,09 | 31,09 | 31,09 | 2,84% | - |
| 08.07.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 1,96% | - |
| 05.07.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,24% | - |
| 04.07.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -1,95% | - |
| 03.07.2024 | 30,31 | 30,31 | 30,31 | 30,31 | 4,19% | - |
| 02.07.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 5,17% | - |
| 01.07.2024 | 27,66 | 27,66 | 27,66 | 27,66 | 3,56% | - |
| 28.06.2024 | 26,71 | 26,71 | 26,71 | 26,71 | -2,16% | - |
| 27.06.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -1,27% | - |
| 26.06.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 1,80% | - |
| 25.06.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -2,97% | - |
| 24.06.2024 | 27,99 | 27,99 | 27,99 | 27,99 | 2,30% | - |
| 21.06.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 1,11% | - |
| 20.06.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -0,55% | - |
| 19.06.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -2,86% | - |