144,275€
4,55%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 135,65 | 135,65 | 135,65 | 135,65 | -1,70% | - |
| 10.09.2026 | 138,80 | 138,80 | 138,00 | 138,00 | 1,02% | 685,00 |
| 09.09.2026 | 139,30 | 141,70 | 136,60 | 136,60 | -2,04% | 249,00 |
| 08.09.2026 | 129,45 | 140,90 | 129,45 | 139,45 | 8,39% | 108,00 |
| 07.09.2026 | 126,45 | 128,65 | 126,45 | 128,65 | 9,77% | 4,00 |
| 04.09.2026 | 116,25 | 118,15 | 116,25 | 117,20 | 2,45% | 442,00 |
| 03.09.2026 | 114,40 | 114,40 | 114,40 | 114,40 | 1,69% | 2,00 |
| 02.09.2026 | 112,55 | 112,55 | 111,55 | 112,50 | -1,10% | 1.356,00 |
| 01.09.2026 | 113,75 | 113,75 | 113,75 | 113,75 | 1,70% | - |
| 31.08.2026 | 112,05 | 112,05 | 111,85 | 111,85 | -4,16% | 100,00 |
| 28.08.2026 | 121,90 | 121,90 | 116,70 | 116,70 | -3,27% | 130,00 |
| 27.08.2026 | 121,35 | 126,00 | 120,65 | 120,65 | 5,19% | 1.201,00 |
| 26.08.2026 | 113,30 | 114,70 | 113,30 | 114,70 | 6,20% | 12,00 |
| 25.08.2026 | 104,35 | 108,00 | 104,35 | 108,00 | 5,31% | 55,00 |
| 24.08.2026 | 102,55 | 102,55 | 102,55 | 102,55 | -2,89% | - |
| 21.08.2026 | 107,55 | 109,00 | 105,60 | 105,60 | -1,31% | 905,00 |
| 20.08.2026 | 109,30 | 109,30 | 106,85 | 107,00 | -6,79% | 276,00 |
| 19.08.2026 | 114,80 | 114,80 | 114,80 | 114,80 | -11,32% | - |
| 18.08.2026 | 129,45 | 129,45 | 129,45 | 129,45 | 6,11% | - |
| 17.08.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 6,13% | - |
| 14.08.2026 | 114,95 | 114,95 | 114,95 | 114,95 | -4,25% | - |
| 13.08.2026 | 121,75 | 121,75 | 120,00 | 120,05 | 5,17% | 310,00 |
| 12.08.2026 | 114,15 | 114,15 | 114,15 | 114,15 | 1,06% | - |
| 11.08.2026 | 112,95 | 112,95 | 112,95 | 112,95 | -6,07% | - |
| 10.08.2026 | 120,25 | 120,25 | 120,25 | 120,25 | 3,31% | - |
| 07.08.2026 | 116,40 | 116,40 | 116,40 | 116,40 | 12,08% | - |
| 06.08.2026 | 103,85 | 103,85 | 103,85 | 103,85 | -7,61% | - |
| 05.08.2026 | 112,40 | 112,40 | 112,40 | 112,40 | 4,36% | - |
| 04.08.2026 | 104,00 | 107,70 | 104,00 | 107,70 | 5,64% | 215,00 |
| 03.08.2026 | 101,95 | 101,95 | 101,95 | 101,95 | -1,50% | - |
| 31.07.2026 | 102,65 | 103,50 | 102,65 | 103,50 | 13,59% | 300,00 |
| 30.07.2026 | 91,12 | 91,12 | 91,12 | 91,12 | -7,25% | - |
| 29.07.2026 | 95,46 | 98,24 | 95,46 | 98,24 | -3,02% | 350,00 |
| 28.07.2026 | 101,30 | 101,30 | 101,30 | 101,30 | -3,71% | - |
| 27.07.2026 | 111,15 | 111,15 | 105,20 | 105,20 | -12,66% | 150,00 |
| 24.07.2026 | 120,45 | 120,45 | 120,45 | 120,45 | 1,43% | - |
| 23.07.2026 | 118,75 | 118,75 | 118,75 | 118,75 | 1,11% | - |
| 22.07.2026 | 117,45 | 117,45 | 117,45 | 117,45 | 4,03% | - |
| 21.07.2026 | 112,90 | 112,90 | 112,90 | 112,90 | 4,15% | - |
| 20.07.2026 | 108,40 | 108,40 | 108,40 | 108,40 | 2,07% | - |
| 17.07.2026 | 106,20 | 106,20 | 106,20 | 106,20 | -9,23% | - |
| 16.07.2026 | 116,95 | 117,00 | 116,95 | 117,00 | -2,42% | 20,00 |
| 15.07.2026 | 125,85 | 125,85 | 119,90 | 119,90 | 3,63% | 32,00 |
| 14.07.2026 | 115,70 | 115,70 | 115,70 | 115,70 | -0,69% | - |
| 13.07.2026 | 116,50 | 116,50 | 116,50 | 116,50 | -2,22% | - |
| 10.07.2026 | 119,15 | 119,15 | 119,15 | 119,15 | 6,01% | - |
| 09.07.2026 | 112,40 | 112,40 | 112,40 | 112,40 | 2,74% | - |
| 08.07.2026 | 109,40 | 109,40 | 109,40 | 109,40 | -6,77% | - |
| 07.07.2026 | 117,35 | 117,35 | 117,35 | 117,35 | -2,37% | - |
| 06.07.2026 | 120,20 | 120,20 | 120,20 | 120,20 | 0,12% | - |
| 03.07.2026 | 118,30 | 120,05 | 118,30 | 120,05 | -4,72% | 51,00 |
| 02.07.2026 | 126,00 | 126,00 | 126,00 | 126,00 | -9,74% | - |
| 01.07.2026 | 139,60 | 139,60 | 139,60 | 139,60 | 1,94% | - |
| 30.06.2026 | 136,95 | 136,95 | 136,95 | 136,95 | 4,03% | - |
| 29.06.2026 | 131,65 | 131,65 | 131,65 | 131,65 | -4,25% | - |
| 26.06.2026 | 137,50 | 137,50 | 137,50 | 137,50 | -4,25% | - |
| 25.06.2026 | 143,60 | 143,60 | 143,60 | 143,60 | -0,59% | - |
| 24.06.2026 | 144,45 | 144,45 | 144,45 | 144,45 | 2,45% | - |
| 23.06.2026 | 139,95 | 141,00 | 139,95 | 141,00 | -2,76% | 100,00 |
| 22.06.2026 | 137,10 | 149,00 | 137,10 | 145,00 | 6,07% | 308,00 |
| 19.06.2026 | 136,70 | 136,70 | 136,70 | 136,70 | 3,64% | - |
| 18.06.2026 | 131,90 | 131,90 | 131,90 | 131,90 | -7,05% | - |
| 17.06.2026 | 141,90 | 141,90 | 141,90 | 141,90 | -4,99% | - |
| 16.06.2026 | 149,35 | 149,35 | 149,35 | 149,35 | -0,83% | - |
| 15.06.2026 | 150,60 | 150,60 | 150,60 | 150,60 | 8,82% | - |
| 12.06.2026 | 140,90 | 140,90 | 138,40 | 138,40 | 3,21% | 25,00 |
| 11.06.2026 | 134,10 | 134,10 | 134,10 | 134,10 | 0,75% | - |
| 10.06.2026 | 133,60 | 133,60 | 133,10 | 133,10 | -4,04% | 30,00 |
| 09.06.2026 | 138,70 | 138,70 | 138,70 | 138,70 | 1,17% | - |
| 08.06.2026 | 130,30 | 137,10 | 130,30 | 137,10 | -3,59% | 44,00 |
| 05.06.2026 | 141,75 | 142,20 | 141,75 | 142,20 | -2,74% | 70,00 |
| 04.06.2026 | 137,60 | 146,20 | 136,50 | 146,20 | 1,07% | 250,00 |
| 03.06.2026 | 144,65 | 144,65 | 144,65 | 144,65 | 1,22% | - |
| 02.06.2026 | 129,35 | 142,90 | 129,35 | 142,90 | 9,59% | 65,00 |
| 01.06.2026 | 131,20 | 131,20 | 130,40 | 130,40 | -0,65% | 27,00 |
| 29.05.2026 | 142,60 | 142,60 | 131,25 | 131,25 | -3,78% | 16,00 |
| 28.05.2026 | 134,05 | 136,40 | 134,05 | 136,40 | -5,15% | 20,00 |
| 27.05.2026 | 154,55 | 154,55 | 143,80 | 143,80 | 2,71% | 63,00 |
| 26.05.2026 | 140,85 | 146,55 | 140,00 | 140,00 | 2,26% | 938,00 |
| 25.05.2026 | 136,90 | 136,90 | 136,90 | 136,90 | -2,21% | - |
| 22.05.2026 | 129,35 | 140,00 | 129,35 | 140,00 | 10,94% | 14,00 |
| 21.05.2026 | 122,50 | 126,20 | 122,50 | 126,20 | 2,89% | 165,00 |
| 20.05.2026 | 115,80 | 122,65 | 115,80 | 122,65 | 6,37% | 17,00 |
| 19.05.2026 | 112,40 | 115,30 | 112,40 | 115,30 | -1,71% | 85,00 |
| 18.05.2026 | 117,30 | 117,30 | 117,30 | 117,30 | 0,64% | - |
| 15.05.2026 | 116,55 | 116,55 | 116,55 | 116,55 | -0,98% | - |
| 14.05.2026 | 117,70 | 117,70 | 117,70 | 117,70 | 5,00% | - |
| 13.05.2026 | 112,10 | 112,10 | 112,10 | 112,10 | -1,15% | - |
| 12.05.2026 | 113,40 | 113,40 | 113,40 | 113,40 | 10,31% | - |
| 11.05.2026 | 102,80 | 102,80 | 102,80 | 102,80 | -1,30% | - |
| 08.05.2026 | 102,30 | 104,15 | 102,30 | 104,15 | 3,12% | 171,00 |
| 07.05.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 2,54% | - |
| 06.05.2026 | 98,50 | 98,50 | 98,50 | 98,50 | 8,08% | - |
| 05.05.2026 | 91,14 | 91,14 | 91,14 | 91,14 | -1,00% | - |
| 04.05.2026 | 92,06 | 92,06 | 92,06 | 92,06 | 9,31% | - |
| 30.04.2026 | 84,02 | 84,22 | 84,02 | 84,22 | 3,03% | 155,00 |
| 29.04.2026 | 80,72 | 81,74 | 80,72 | 81,74 | -0,87% | 196,00 |
| 28.04.2026 | 84,68 | 84,68 | 82,46 | 82,46 | -5,17% | 35,00 |
| 27.04.2026 | 93,00 | 94,64 | 86,96 | 86,96 | -3,08% | 205,00 |
| 24.04.2026 | 89,72 | 89,72 | 89,72 | 89,72 | 3,46% | - |