125,050€
1,05%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 128,10 | 128,50 | 124,65 | 125,50 | 1,41% | 72,00 |
| 20.10.2026 | 123,75 | 123,75 | 123,75 | 123,75 | -1,39% | - |
| 19.10.2026 | 125,50 | 125,50 | 125,50 | 125,50 | -4,56% | - |
| 16.10.2026 | 131,50 | 131,50 | 131,50 | 131,50 | 9,04% | - |
| 15.10.2026 | 136,95 | 136,95 | 120,60 | 120,60 | -18,95% | 450,00 |
| 14.10.2026 | 152,00 | 155,40 | 148,80 | 148,80 | 3,41% | 102,00 |
| 13.10.2026 | 147,35 | 147,35 | 143,90 | 143,90 | -13,50% | 40,00 |
| 12.10.2026 | 166,35 | 166,35 | 166,35 | 166,35 | 3,97% | - |
| 09.10.2026 | 170,15 | 170,15 | 160,00 | 160,00 | -6,38% | 40,00 |
| 08.10.2026 | 170,95 | 172,15 | 170,90 | 170,90 | 1,09% | 75,00 |
| 07.10.2026 | 173,55 | 173,55 | 169,05 | 169,05 | -3,62% | 10,00 |
| 06.10.2026 | 175,40 | 175,40 | 175,40 | 175,40 | 1,50% | 10,00 |
| 05.10.2026 | 174,35 | 175,10 | 172,80 | 172,80 | -1,99% | 65,00 |
| 02.10.2026 | 166,40 | 176,30 | 166,40 | 176,30 | 10,29% | 67,00 |
| 01.10.2026 | 159,85 | 159,85 | 159,85 | 159,85 | 1,49% | - |
| 30.09.2026 | 157,50 | 157,50 | 157,50 | 157,50 | -1,22% | - |
| 29.09.2026 | 151,75 | 159,45 | 151,75 | 159,45 | 2,21% | 200,00 |
| 28.09.2026 | 156,00 | 156,00 | 156,00 | 156,00 | -0,70% | - |
| 25.09.2026 | 155,80 | 157,10 | 155,80 | 157,10 | 2,65% | 12,00 |
| 24.09.2026 | 146,40 | 153,05 | 145,90 | 153,05 | 2,34% | 54,00 |
| 23.09.2026 | 151,70 | 153,40 | 149,55 | 149,55 | -3,20% | 56,00 |
| 22.09.2026 | 153,05 | 154,50 | 153,05 | 154,50 | -3,83% | 35,00 |
| 21.09.2026 | 164,00 | 167,60 | 160,65 | 160,65 | 2,98% | 29,00 |
| 18.09.2026 | 155,90 | 158,05 | 155,90 | 156,00 | 4,91% | 62,00 |
| 17.09.2026 | 147,85 | 148,70 | 147,85 | 148,70 | 13,64% | 150,00 |
| 16.09.2026 | 130,85 | 130,85 | 130,85 | 130,85 | 2,55% | - |
| 15.09.2026 | 127,60 | 127,60 | 127,60 | 127,60 | -8,66% | - |
| 14.09.2026 | 139,70 | 139,70 | 139,70 | 139,70 | 2,99% | 1,00 |
| 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 |