33,805€
4,21%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 33,52 | 34,22 | 33,15 | 33,81 | 4,22% | - |
| 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% | - |
| 11.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -9,60% | - |
| 10.04.2025 | 26,77 | 26,77 | 26,77 | 26,77 | 17,16% | - |
| 09.04.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -11,57% | - |
| 08.04.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 8,62% | - |
| 07.04.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -10,53% | - |
| 04.04.2025 | 26,59 | 26,59 | 26,59 | 26,59 | -5,14% | - |
| 03.04.2025 | 31,45 | 31,45 | 28,03 | 28,03 | -12,35% | 50,00 |
| 02.04.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 1,65% | - |
| 01.04.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -1,26% | - |
| 31.03.2025 | 31,90 | 31,90 | 31,86 | 31,86 | -6,32% | 46,00 |
| 28.03.2025 | 34,01 | 34,01 | 34,01 | 34,01 | -3,85% | - |
| 27.03.2025 | 35,84 | 35,84 | 35,15 | 35,37 | -4,22% | 180,00 |
| 26.03.2025 | 36,93 | 36,93 | 36,93 | 36,93 | -1,02% | - |
| 25.03.2025 | 37,31 | 37,31 | 37,31 | 37,31 | 2,14% | - |
| 24.03.2025 | 36,53 | 36,53 | 36,53 | 36,53 | -2,59% | - |
| 21.03.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -2,04% | - |
| 20.03.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 5,75% | - |
| 19.03.2025 | 35,27 | 36,20 | 35,27 | 36,20 | 1,06% | 1.010,00 |
| 18.03.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 0,11% | - |
| 17.03.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 7,87% | - |
| 14.03.2025 | 33,17 | 33,17 | 33,17 | 33,17 | 7,83% | - |
| 13.03.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -1,35% | - |
| 12.03.2025 | 29,38 | 31,18 | 29,38 | 31,18 | 5,44% | 5,00 |
| 11.03.2025 | 28,72 | 29,57 | 28,72 | 29,57 | -0,64% | 130,00 |
| 10.03.2025 | 30,50 | 30,50 | 29,76 | 29,76 | 4,42% | 326,00 |
| 07.03.2025 | 29,89 | 29,89 | 28,21 | 28,50 | -15,68% | 65,00 |
| 06.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,76% | - |
| 05.03.2025 | 34,06 | 34,06 | 34,06 | 34,06 | 0,98% | - |
| 04.03.2025 | 33,73 | 33,73 | 33,73 | 33,73 | -7,08% | - |
| 03.03.2025 | 36,83 | 36,83 | 36,30 | 36,30 | 7,91% | 500,00 |
| 28.02.2025 | 33,58 | 33,64 | 33,58 | 33,64 | -9,18% | 50,00 |
| 27.02.2025 | 37,04 | 37,04 | 37,04 | 37,04 | 5,77% | - |
| 26.02.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 1,24% | - |
| 25.02.2025 | 34,63 | 34,63 | 34,59 | 34,59 | -1,62% | 50,00 |
| 24.02.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -4,72% | - |
| 21.02.2025 | 36,65 | 36,90 | 36,65 | 36,90 | 0,93% | 70,00 |
| 20.02.2025 | 35,61 | 36,56 | 35,61 | 36,56 | 3,86% | 130,00 |
| 19.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,95% | - |
| 18.02.2025 | 35,98 | 35,98 | 35,90 | 35,90 | 1,13% | 47,00 |
| 17.02.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 2,01% | - |
| 14.02.2025 | 34,77 | 34,80 | 34,77 | 34,80 | -0,57% | 140,00 |
| 13.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,58% | 15,00 |
| 12.02.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 2,31% | 15,00 |
| 11.02.2025 | 36,61 | 37,13 | 35,48 | 35,48 | -3,19% | 2.925,00 |
| 10.02.2025 | 39,21 | 39,69 | 34,99 | 36,65 | -26,82% | 756,00 |
| 07.02.2025 | 58,24 | 58,24 | 50,08 | 50,08 | -21,38% | 137,00 |
| 06.02.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 2,94% | - |
| 05.02.2025 | 61,88 | 61,88 | 61,88 | 61,88 | 1,18% | - |
| 04.02.2025 | 61,16 | 61,16 | 61,16 | 61,16 | 0,26% | - |
| 03.02.2025 | 60,04 | 61,88 | 60,04 | 61,00 | -4,78% | 243,00 |
| 31.01.2025 | 65,08 | 65,08 | 64,06 | 64,06 | 2,89% | 180,00 |
| 30.01.2025 | 59,20 | 62,26 | 59,20 | 62,26 | 5,92% | 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% | - |