87,470€
-2,03%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 89,29 | 92,89 | 85,70 | 87,63 | -1,85% | 118,00 |
| 21.04.2026 | 89,28 | 89,28 | 89,28 | 89,28 | -3,50% | - |
| 20.04.2026 | 90,88 | 92,52 | 90,88 | 92,52 | 6,86% | 30,00 |
| 17.04.2026 | 86,58 | 86,58 | 86,58 | 86,58 | 9,85% | - |
| 16.04.2026 | 78,82 | 78,82 | 78,82 | 78,82 | 1,42% | - |
| 15.04.2026 | 75,80 | 77,72 | 75,80 | 77,72 | 0,21% | 20,00 |
| 14.04.2026 | 77,56 | 77,56 | 77,56 | 77,56 | 8,08% | - |
| 13.04.2026 | 72,02 | 72,02 | 71,76 | 71,76 | -5,00% | 126,00 |
| 10.04.2026 | 75,54 | 75,54 | 75,54 | 75,54 | 2,52% | - |
| 09.04.2026 | 73,68 | 73,68 | 73,68 | 73,68 | -3,05% | - |
| 08.04.2026 | 74,84 | 76,00 | 74,84 | 76,00 | 6,17% | 100,00 |
| 07.04.2026 | 70,78 | 71,58 | 70,78 | 71,58 | 2,52% | 30,00 |
| 02.04.2026 | 66,00 | 69,82 | 66,00 | 69,82 | -0,11% | 40,00 |
| 01.04.2026 | 66,86 | 69,90 | 66,86 | 69,90 | 13,47% | 400,00 |
| 31.03.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -9,62% | - |
| 30.03.2026 | 63,98 | 69,40 | 63,98 | 68,16 | 6,43% | 743,00 |
| 27.03.2026 | 64,04 | 64,04 | 64,04 | 64,04 | -2,53% | - |
| 26.03.2026 | 67,00 | 67,00 | 65,70 | 65,70 | -3,50% | 15,00 |
| 25.03.2026 | 68,08 | 68,08 | 68,08 | 68,08 | 3,00% | - |
| 24.03.2026 | 65,54 | 66,10 | 65,54 | 66,10 | -1,61% | 77,00 |
| 23.03.2026 | 62,28 | 67,18 | 62,28 | 67,18 | -0,21% | 127,00 |
| 20.03.2026 | 67,92 | 67,92 | 67,32 | 67,32 | 6,35% | 125,00 |
| 19.03.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -9,16% | - |
| 18.03.2026 | 69,46 | 69,68 | 69,46 | 69,68 | -5,09% | 222,00 |
| 17.03.2026 | 75,54 | 75,54 | 73,42 | 73,42 | -2,50% | 25,00 |
| 16.03.2026 | 75,30 | 75,30 | 75,30 | 75,30 | 4,58% | - |
| 13.03.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -1,75% | - |
| 12.03.2026 | 73,28 | 73,28 | 73,28 | 73,28 | -3,68% | - |
| 11.03.2026 | 74,64 | 76,08 | 74,64 | 76,08 | 3,79% | 20,00 |
| 10.03.2026 | 72,48 | 74,72 | 72,48 | 73,30 | 7,23% | 86,00 |
| 09.03.2026 | 69,40 | 69,50 | 68,36 | 68,36 | -8,12% | 75,00 |
| 06.03.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -3,28% | - |
| 05.03.2026 | 76,92 | 76,92 | 76,92 | 76,92 | 0,73% | - |
| 04.03.2026 | 76,36 | 76,36 | 76,36 | 76,36 | -4,84% | - |
| 03.03.2026 | 80,92 | 80,92 | 80,24 | 80,24 | 7,02% | 115,00 |
| 02.03.2026 | 74,98 | 74,98 | 74,98 | 74,98 | -1,13% | - |
| 27.02.2026 | 75,84 | 75,84 | 75,84 | 75,84 | -1,02% | - |
| 26.02.2026 | 76,62 | 76,62 | 76,62 | 76,62 | 1,30% | 36,00 |
| 25.02.2026 | 75,64 | 75,64 | 75,64 | 75,64 | 3,19% | - |
| 24.02.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 1,64% | - |
| 23.02.2026 | 72,12 | 72,12 | 72,12 | 72,12 | 0,36% | - |
| 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 |