36,745€
0,70%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,11% | - |
| 16.05.2024 | 36,49 | 36,49 | 36,49 | 36,49 | 1,02% | - |
| 15.05.2024 | 36,12 | 36,12 | 36,12 | 36,12 | 1,92% | - |
| 14.05.2024 | 35,53 | 35,53 | 35,44 | 35,44 | -3,12% | 81,00 |
| 13.05.2024 | 36,58 | 36,58 | 36,58 | 36,58 | 1,72% | - |
| 10.05.2024 | 35,96 | 35,96 | 35,96 | 35,96 | -5,99% | - |
| 09.05.2024 | 37,66 | 38,25 | 37,66 | 38,25 | 2,44% | 130,00 |
| 08.05.2024 | 36,55 | 37,34 | 36,55 | 37,34 | 0,38% | 410,00 |
| 07.05.2024 | 36,82 | 37,20 | 36,82 | 37,20 | 3,39% | 80,00 |
| 06.05.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -0,06% | - |
| 03.05.2024 | 35,97 | 36,00 | 35,97 | 36,00 | 3,33% | 50,00 |
| 02.05.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 1,37% | - |
| 30.04.2024 | 34,37 | 34,37 | 34,37 | 34,37 | 3,46% | - |
| 29.04.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 2,15% | - |
| 26.04.2024 | 32,52 | 32,52 | 32,52 | 32,52 | 6,10% | - |
| 25.04.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -1,10% | - |
| 24.04.2024 | 31,12 | 31,12 | 30,99 | 30,99 | 3,89% | 30,00 |
| 23.04.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 2,65% | - |
| 22.04.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -1,89% | - |
| 19.04.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -5,85% | - |
| 18.04.2024 | 30,62 | 31,46 | 30,62 | 31,46 | 0,51% | 100,00 |
| 17.04.2024 | 30,67 | 31,30 | 30,67 | 31,30 | 4,86% | 50,00 |
| 16.04.2024 | 30,16 | 30,16 | 29,85 | 29,85 | -0,40% | 100,00 |
| 15.04.2024 | 30,36 | 30,36 | 29,97 | 29,97 | -7,07% | 500,00 |
| 12.04.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -0,92% | - |
| 11.04.2024 | 30,57 | 32,55 | 30,57 | 32,55 | 4,60% | 20,00 |
| 10.04.2024 | 31,85 | 31,85 | 31,12 | 31,12 | 0,55% | 550,00 |
| 09.04.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -5,73% | - |
| 08.04.2024 | 29,74 | 32,83 | 29,74 | 32,83 | 8,93% | 62,00 |
| 05.04.2024 | 30,13 | 30,14 | 30,13 | 30,14 | -6,22% | 50,00 |
| 04.04.2024 | 29,11 | 32,14 | 29,11 | 32,14 | 14,95% | 120,00 |
| 03.04.2024 | 26,26 | 27,96 | 26,26 | 27,96 | 6,19% | 190,00 |
| 02.04.2024 | 26,93 | 26,93 | 26,33 | 26,33 | 2,05% | 500,00 |
| 28.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 27.03.2024 | 23,40 | 25,60 | 23,40 | 25,60 | 25,49% | 372,00 |
| 26.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 25.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 22.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 21.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 18.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 15.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 14.03.2024 | 21,40 | 21,40 | 20,60 | 20,60 | -4,63% | 2.450,00 |
| 13.03.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 4,85% | 25,00 |
| 12.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 11.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 08.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 06.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 05.03.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 2.454,00 |
| 04.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 01.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 29.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 28.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 27.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 20,00 |
| 26.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 23.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 22.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 21.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 20.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 19.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 90,00 |
| 16.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 15.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 14.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -5,76% | - |
| 13.02.2024 | 19,40 | 19,40 | 19,10 | 19,10 | -1,04% | 1.000,00 |
| 12.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 09.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 250,00 |
| 08.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 07.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 06.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 05.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 02.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 01.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 31.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 30.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 29.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 26.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 25.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 24.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 23.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 22.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 6,56% | - |
| 19.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 8,28% | - |
| 18.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 17.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | 50,00 |
| 16.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 15.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 12.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 11.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 10.01.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 0,52% | 20,00 |
| 09.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 08.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 04.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 03.01.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -2,53% | 200,00 |
| 02.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 29.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 28.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 27.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 22.12.2023 | 20,00 | 20,20 | 20,00 | 20,20 | 5,21% | 90,00 |