54,940€
-3,72%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 53,74 | 55,66 | 52,46 | 54,41 | -4,64% | - |
| 20.11.2025 | 57,06 | 57,06 | 57,06 | 57,06 | 6,38% | - |
| 19.11.2025 | 53,64 | 53,64 | 53,64 | 53,64 | -2,05% | - |
| 18.11.2025 | 54,54 | 55,52 | 54,54 | 54,76 | -2,77% | 35,00 |
| 17.11.2025 | 56,32 | 56,32 | 56,32 | 56,32 | -0,74% | - |
| 14.11.2025 | 57,32 | 57,32 | 56,74 | 56,74 | -8,22% | 10,00 |
| 13.11.2025 | 61,82 | 61,82 | 61,82 | 61,82 | -0,58% | - |
| 12.11.2025 | 62,18 | 62,18 | 62,18 | 62,18 | -4,10% | - |
| 11.11.2025 | 64,84 | 64,84 | 64,84 | 64,84 | 3,64% | - |
| 10.11.2025 | 62,56 | 62,56 | 62,56 | 62,56 | 6,72% | - |
| 07.11.2025 | 60,10 | 60,88 | 58,62 | 58,62 | -1,11% | 194,00 |
| 06.11.2025 | 58,00 | 59,28 | 58,00 | 59,28 | 2,42% | 17,00 |
| 05.11.2025 | 56,42 | 57,88 | 56,42 | 57,88 | 1,33% | 281,00 |
| 04.11.2025 | 57,12 | 57,12 | 57,12 | 57,12 | -2,19% | - |
| 03.11.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,54% | - |
| 31.10.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -1,21% | - |
| 30.10.2025 | 59,44 | 59,44 | 59,44 | 59,44 | -1,62% | - |
| 29.10.2025 | 60,42 | 60,42 | 60,42 | 60,42 | -1,34% | - |
| 28.10.2025 | 60,14 | 61,24 | 60,14 | 61,24 | 0,96% | 25,00 |
| 27.10.2025 | 58,50 | 60,66 | 58,50 | 60,66 | 2,99% | 107,00 |
| 24.10.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 5,59% | - |
| 23.10.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -3,59% | - |
| 22.10.2025 | 57,86 | 57,86 | 57,86 | 57,86 | -1,70% | - |
| 21.10.2025 | 58,46 | 58,86 | 58,46 | 58,86 | 0,89% | 1.004,00 |
| 20.10.2025 | 58,34 | 58,34 | 58,34 | 58,34 | -2,70% | - |
| 17.10.2025 | 59,54 | 59,96 | 59,54 | 59,96 | 0,87% | 40,00 |
| 16.10.2025 | 59,44 | 59,44 | 59,44 | 59,44 | 1,78% | - |
| 15.10.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 1,00% | - |
| 14.10.2025 | 57,82 | 57,82 | 57,82 | 57,82 | 2,26% | - |
| 13.10.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -6,24% | - |
| 10.10.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,53% | - |
| 09.10.2025 | 59,92 | 60,62 | 59,92 | 60,62 | 0,17% | 54,00 |
| 08.10.2025 | 60,52 | 60,52 | 60,52 | 60,52 | 4,06% | - |
| 07.10.2025 | 58,16 | 58,16 | 58,16 | 58,16 | -6,53% | 40,00 |
| 06.10.2025 | 61,62 | 62,60 | 61,62 | 62,22 | 0,35% | 80,00 |
| 03.10.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 1,94% | - |
| 02.10.2025 | 60,98 | 60,98 | 60,82 | 60,82 | 1,67% | 100,00 |
| 01.10.2025 | 59,82 | 59,82 | 59,82 | 59,82 | 4,58% | - |
| 30.09.2025 | 53,62 | 57,20 | 53,62 | 57,20 | 6,24% | 200,00 |
| 29.09.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 2,91% | - |
| 26.09.2025 | 52,32 | 52,32 | 52,32 | 52,32 | 4,39% | - |
| 25.09.2025 | 50,70 | 50,70 | 50,12 | 50,12 | -2,76% | 50,00 |
| 24.09.2025 | 51,54 | 51,54 | 51,54 | 51,54 | -0,69% | - |
| 23.09.2025 | 51,74 | 51,90 | 51,74 | 51,90 | 1,13% | 215,00 |
| 22.09.2025 | 51,32 | 51,32 | 51,32 | 51,32 | -0,35% | - |
| 19.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,31% | - |
| 18.09.2025 | 52,72 | 52,72 | 52,72 | 52,72 | 0,69% | - |
| 17.09.2025 | 52,36 | 52,36 | 52,36 | 52,36 | -0,72% | - |
| 16.09.2025 | 52,74 | 52,74 | 52,74 | 52,74 | 3,41% | - |
| 15.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,43% | - |
| 12.09.2025 | 51,74 | 51,74 | 51,74 | 51,74 | 0,00% | - |
| 11.09.2025 | 52,83 | 53,34 | 51,24 | 51,74 | -0,96% | - |
| 10.09.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -1,53% | - |
| 09.09.2025 | 51,55 | 53,06 | 51,10 | 53,05 | 3,23% | - |
| 08.09.2025 | 51,87 | 52,07 | 51,13 | 51,39 | -0,91% | - |
| 05.09.2025 | 51,10 | 51,86 | 51,00 | 51,86 | 5,19% | 200,00 |
| 04.09.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,02% | - |
| 03.09.2025 | 49,29 | 49,29 | 49,29 | 49,29 | 2,30% | - |
| 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 |