73,660€
0,19%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 71,86 | 71,86 | 71,86 | 71,86 | -2,26% | - |
| 19.02.2026 | 73,52 | 73,52 | 73,52 | 73,52 | 0,03% | - |
| 18.02.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 1,52% | - |
| 17.02.2026 | 72,40 | 72,40 | 72,40 | 72,40 | -0,71% | - |
| 16.02.2026 | 72,92 | 72,92 | 72,92 | 72,92 | 1,14% | - |
| 13.02.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -2,70% | - |
| 12.02.2026 | 74,10 | 74,10 | 74,10 | 74,10 | 0,32% | - |
| 11.02.2026 | 73,86 | 73,86 | 73,86 | 73,86 | -3,20% | - |
| 10.02.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 5,53% | - |
| 09.02.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 3,97% | - |
| 06.02.2026 | 69,54 | 69,54 | 69,54 | 69,54 | 0,61% | - |
| 05.02.2026 | 69,12 | 69,12 | 69,12 | 69,12 | -5,57% | - |
| 04.02.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -2,92% | - |
| 03.02.2026 | 75,06 | 75,40 | 75,06 | 75,40 | 3,29% | 233,00 |
| 02.02.2026 | 65,68 | 73,00 | 65,68 | 73,00 | 7,89% | 1,00 |
| 30.01.2026 | 67,66 | 67,66 | 67,66 | 67,66 | -0,41% | - |
| 29.01.2026 | 68,77 | 69,08 | 65,36 | 67,94 | 0,53% | - |
| 28.01.2026 | 66,84 | 67,58 | 66,84 | 67,58 | -0,97% | 78,00 |
| 27.01.2026 | 68,24 | 68,24 | 68,24 | 68,24 | 1,61% | - |
| 26.01.2026 | 67,16 | 67,16 | 67,16 | 67,16 | -0,80% | - |
| 23.01.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -2,93% | - |
| 22.01.2026 | 68,02 | 69,74 | 68,02 | 69,74 | 6,77% | 100,00 |
| 21.01.2026 | 65,32 | 65,32 | 65,32 | 65,32 | 3,98% | - |
| 20.01.2026 | 64,30 | 64,30 | 62,82 | 62,82 | -3,83% | 30,00 |
| 19.01.2026 | 65,32 | 65,32 | 65,32 | 65,32 | -1,57% | - |
| 16.01.2026 | 66,36 | 66,36 | 66,36 | 66,36 | 2,44% | - |
| 15.01.2026 | 63,54 | 64,78 | 63,54 | 64,78 | -0,34% | 155,00 |
| 14.01.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -4,38% | - |
| 13.01.2026 | 67,98 | 67,98 | 67,98 | 67,98 | 4,04% | - |
| 12.01.2026 | 65,34 | 65,34 | 65,34 | 65,34 | 6,31% | - |
| 09.01.2026 | 61,46 | 61,46 | 61,46 | 61,46 | -2,04% | - |
| 08.01.2026 | 64,22 | 64,22 | 62,74 | 62,74 | -4,18% | 35,00 |
| 07.01.2026 | 65,48 | 65,48 | 65,48 | 65,48 | 3,44% | - |
| 06.01.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -1,80% | - |
| 05.01.2026 | 64,46 | 64,46 | 64,46 | 64,46 | 1,26% | - |
| 02.01.2026 | 63,00 | 63,66 | 63,00 | 63,66 | -0,09% | 95,00 |
| 30.12.2025 | 63,72 | 63,72 | 63,72 | 63,72 | -0,28% | - |
| 29.12.2025 | 63,92 | 63,92 | 63,90 | 63,90 | 1,24% | 50,00 |
| 23.12.2025 | 63,12 | 63,12 | 63,12 | 63,12 | 1,64% | - |
| 22.12.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 3,09% | - |
| 19.12.2025 | 60,24 | 60,24 | 60,24 | 60,24 | 5,94% | - |
| 18.12.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -5,70% | - |
| 17.12.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,03% | - |
| 16.12.2025 | 60,32 | 60,32 | 60,32 | 60,32 | -2,17% | - |
| 15.12.2025 | 61,72 | 61,84 | 61,66 | 61,66 | -8,33% | 805,00 |
| 12.12.2025 | 67,26 | 67,26 | 67,26 | 67,26 | 0,27% | - |
| 11.12.2025 | 66,02 | 67,08 | 66,02 | 67,08 | -2,36% | 260,00 |
| 10.12.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 2,23% | - |
| 09.12.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -0,94% | - |
| 08.12.2025 | 67,84 | 67,84 | 67,84 | 67,84 | 0,59% | - |
| 05.12.2025 | 66,76 | 67,44 | 66,76 | 67,44 | 8,18% | 155,00 |
| 04.12.2025 | 62,34 | 62,34 | 62,34 | 62,34 | -0,19% | - |
| 03.12.2025 | 62,46 | 62,46 | 62,46 | 62,46 | 1,43% | - |
| 02.12.2025 | 61,58 | 61,58 | 61,58 | 61,58 | -0,74% | - |
| 01.12.2025 | 63,32 | 63,32 | 62,04 | 62,04 | -2,02% | 300,00 |
| 28.11.2025 | 63,32 | 63,32 | 63,32 | 63,32 | 0,89% | - |
| 27.11.2025 | 62,76 | 62,76 | 62,76 | 62,76 | 0,54% | - |
| 26.11.2025 | 62,42 | 62,42 | 62,42 | 62,42 | 15,46% | - |
| 25.11.2025 | 56,30 | 56,30 | 54,06 | 54,06 | -5,98% | 47,00 |
| 24.11.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 7,92% | - |
| 21.11.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -6,62% | - |
| 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% | - |