49,305€
-0,52%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,29 | 50,43 | 49,12 | 49,32 | -0,49% | - |
| 02.09.2025 | 49,68 | 49,68 | 47,56 | 49,57 | -0,28% | - |
| 01.09.2025 | 49,74 | 49,74 | 49,33 | 49,71 | 0,07% | 2,00 |
| 29.08.2025 | 51,80 | 51,97 | 49,29 | 49,67 | -4,32% | - |
| 28.08.2025 | 49,78 | 52,52 | 49,66 | 51,91 | 3,72% | 71,00 |
| 27.08.2025 | 50,51 | 51,33 | 48,27 | 50,05 | -0,99% | 1,00 |
| 26.08.2025 | 43,69 | 51,29 | 43,69 | 50,55 | 14,69% | 30,00 |
| 25.08.2025 | 43,83 | 44,73 | 43,11 | 44,08 | 1,11% | 16,00 |
| 22.08.2025 | 43,06 | 44,72 | 42,05 | 43,59 | 2,50% | 2,00 |
| 21.08.2025 | 41,62 | 42,53 | 40,84 | 42,53 | 2,20% | - |
| 20.08.2025 | 41,68 | 41,68 | 39,64 | 41,61 | 0,30% | 6,00 |
| 19.08.2025 | 43,31 | 43,47 | 41,35 | 41,49 | -4,25% | 1,00 |
| 18.08.2025 | 42,58 | 43,66 | 42,17 | 43,33 | 1,65% | - |
| 15.08.2025 | 42,57 | 44,06 | 41,70 | 42,62 | -1,96% | 1,00 |
| 14.08.2025 | 45,48 | 45,50 | 41,43 | 43,47 | -4,48% | 10,00 |
| 13.08.2025 | 45,16 | 45,76 | 44,45 | 45,51 | 0,89% | 1,00 |
| 12.08.2025 | 41,74 | 45,71 | 41,64 | 45,11 | 7,84% | 2,00 |
| 11.08.2025 | 43,66 | 44,32 | 41,22 | 41,83 | -4,25% | 2,00 |
| 08.08.2025 | 44,16 | 44,58 | 43,52 | 43,69 | -1,10% | 1,00 |
| 07.08.2025 | 43,72 | 45,10 | 43,01 | 44,17 | 1,14% | - |
| 06.08.2025 | 44,11 | 44,38 | 42,66 | 43,67 | -1,08% | - |
| 05.08.2025 | 45,52 | 45,62 | 43,44 | 44,15 | -1,12% | 100,00 |
| 04.08.2025 | 43,27 | 44,68 | 43,27 | 44,65 | 2,57% | - |
| 01.08.2025 | 44,23 | 44,70 | 40,92 | 43,53 | -2,73% | - |
| 31.07.2025 | 47,65 | 48,13 | 44,32 | 44,75 | -4,84% | 3,00 |
| 30.07.2025 | 46,35 | 47,71 | 46,07 | 47,02 | 1,51% | - |
| 29.07.2025 | 47,03 | 48,31 | 45,84 | 46,32 | -0,98% | - |
| 28.07.2025 | 44,34 | 47,06 | 44,27 | 46,78 | 3,47% | 133,00 |
| 25.07.2025 | 44,82 | 45,43 | 43,92 | 45,21 | 0,98% | - |
| 24.07.2025 | 43,88 | 45,03 | 43,68 | 44,77 | 2,10% | 401,00 |
| 23.07.2025 | 43,80 | 45,03 | 43,37 | 43,85 | -0,05% | - |
| 22.07.2025 | 45,39 | 45,45 | 43,05 | 43,87 | -3,39% | 660,00 |
| 21.07.2025 | 46,03 | 47,50 | 45,28 | 45,41 | -1,35% | 153,00 |
| 18.07.2025 | 43,90 | 46,43 | 43,63 | 46,03 | 4,86% | 12,00 |
| 17.07.2025 | 41,68 | 44,14 | 41,41 | 43,90 | 4,97% | 260,00 |
| 16.07.2025 | 41,39 | 41,99 | 39,85 | 41,82 | 0,61% | - |
| 15.07.2025 | 40,29 | 42,01 | 40,29 | 41,56 | 3,25% | 2,00 |
| 14.07.2025 | 40,96 | 41,58 | 40,04 | 40,25 | -2,34% | - |
| 11.07.2025 | 41,67 | 41,67 | 40,44 | 41,22 | -1,14% | - |
| 10.07.2025 | 41,14 | 41,86 | 40,18 | 41,69 | 0,79% | - |
| 09.07.2025 | 38,78 | 41,40 | 38,43 | 41,37 | 7,62% | - |
| 08.07.2025 | 36,70 | 39,60 | 36,29 | 38,44 | 5,76% | 3,00 |
| 07.07.2025 | 37,78 | 38,11 | 36,20 | 36,34 | -3,81% | - |
| 04.07.2025 | 38,12 | 38,12 | 37,74 | 37,78 | -0,94% | - |
| 03.07.2025 | 37,26 | 38,53 | 37,21 | 38,14 | 2,39% | 1,00 |
| 02.07.2025 | 36,82 | 37,79 | 36,54 | 37,25 | 0,95% | - |
| 01.07.2025 | 38,39 | 38,39 | 36,36 | 36,90 | -3,93% | - |
| 30.06.2025 | 38,01 | 39,21 | 37,76 | 38,41 | 0,09% | - |
| 27.06.2025 | 39,32 | 39,72 | 37,86 | 38,38 | -1,58% | - |
| 26.06.2025 | 38,01 | 38,99 | 38,01 | 38,99 | 2,18% | - |
| 25.06.2025 | 37,61 | 38,16 | 36,64 | 38,16 | 1,46% | - |
| 24.06.2025 | 36,71 | 37,63 | 35,95 | 37,61 | 6,05% | - |
| 23.06.2025 | 36,45 | 36,92 | 34,98 | 35,47 | -2,60% | - |
| 20.06.2025 | 36,06 | 36,84 | 35,44 | 36,41 | 0,98% | 400,00 |
| 19.06.2025 | 36,51 | 36,68 | 36,03 | 36,06 | -1,22% | - |
| 18.06.2025 | 35,04 | 37,01 | 34,98 | 36,50 | 4,11% | - |
| 17.06.2025 | 35,36 | 36,10 | 34,76 | 35,06 | -0,81% | - |
| 16.06.2025 | 34,00 | 35,95 | 33,98 | 35,35 | 4,31% | - |
| 13.06.2025 | 36,17 | 36,32 | 33,84 | 33,89 | -6,17% | - |
| 12.06.2025 | 36,51 | 36,90 | 35,28 | 36,12 | -1,16% | - |
| 11.06.2025 | 37,31 | 37,49 | 35,99 | 36,54 | -0,72% | - |
| 10.06.2025 | 35,97 | 37,57 | 35,97 | 36,81 | 1,83% | - |
| 09.06.2025 | 33,23 | 36,35 | 33,06 | 36,15 | 8,54% | - |
| 06.06.2025 | 32,84 | 34,01 | 32,53 | 33,30 | 1,52% | - |
| 05.06.2025 | 33,61 | 33,73 | 32,56 | 32,80 | -2,53% | - |
| 04.06.2025 | 33,48 | 34,21 | 33,16 | 33,65 | 0,33% | - |
| 03.06.2025 | 32,88 | 33,98 | 32,58 | 33,54 | 2,58% | - |
| 02.06.2025 | 32,64 | 32,83 | 31,59 | 32,70 | -0,62% | - |
| 30.05.2025 | 31,49 | 33,09 | 30,60 | 32,90 | 4,51% | - |
| 29.05.2025 | 33,66 | 33,98 | 31,00 | 31,48 | -4,00% | - |
| 28.05.2025 | 33,29 | 34,00 | 31,32 | 32,79 | -3,87% | 480,00 |
| 27.05.2025 | 33,52 | 34,34 | 33,52 | 34,11 | 1,28% | 10,00 |
| 26.05.2025 | 32,64 | 33,69 | 32,55 | 33,68 | 2,65% | 3,00 |
| 23.05.2025 | 33,51 | 33,51 | 32,18 | 32,81 | -1,99% | - |
| 22.05.2025 | 34,01 | 34,68 | 33,40 | 33,48 | -1,62% | - |
| 21.05.2025 | 34,88 | 35,38 | 33,81 | 34,03 | -2,66% | - |
| 20.05.2025 | 35,71 | 35,78 | 34,84 | 34,96 | -1,87% | - |
| 19.05.2025 | 35,94 | 35,94 | 34,40 | 35,62 | -1,81% | - |
| 16.05.2025 | 35,54 | 36,48 | 35,16 | 36,28 | 2,56% | - |
| 15.05.2025 | 35,67 | 35,68 | 34,81 | 35,37 | -1,08% | - |
| 14.05.2025 | 35,35 | 36,01 | 34,30 | 35,76 | 1,16% | - |
| 13.05.2025 | 34,49 | 35,68 | 33,96 | 35,35 | 2,75% | 572,00 |
| 12.05.2025 | 31,87 | 34,76 | 31,41 | 34,40 | 10,29% | 10,00 |
| 09.05.2025 | 30,93 | 31,72 | 30,87 | 31,19 | 0,92% | - |
| 08.05.2025 | 30,75 | 31,55 | 30,30 | 30,91 | 1,93% | - |
| 07.05.2025 | 29,82 | 30,33 | 29,13 | 30,32 | 1,54% | - |
| 06.05.2025 | 30,64 | 30,64 | 29,16 | 29,86 | -2,53% | - |
| 05.05.2025 | 29,92 | 30,82 | 29,17 | 30,64 | 1,69% | - |
| 02.05.2025 | 27,61 | 30,37 | 27,61 | 30,13 | 9,39% | 14,00 |
| 30.04.2025 | 27,40 | 27,60 | 25,80 | 27,54 | 0,46% | - |
| 29.04.2025 | 26,05 | 27,56 | 25,84 | 27,42 | 4,54% | - |
| 28.04.2025 | 26,21 | 26,68 | 25,78 | 26,23 | -0,94% | - |
| 25.04.2025 | 25,76 | 27,08 | 25,55 | 26,48 | 2,68% | - |
| 24.04.2025 | 24,15 | 26,23 | 23,56 | 25,79 | 7,46% | - |
| 23.04.2025 | 21,62 | 25,17 | 21,62 | 24,00 | 11,11% | 140,00 |
| 22.04.2025 | 23,09 | 23,09 | 21,04 | 21,60 | -6,33% | 8,00 |
| 17.04.2025 | 22,79 | 23,60 | 22,67 | 23,06 | 0,83% | - |
| 16.04.2025 | 24,13 | 24,13 | 22,27 | 22,87 | -5,42% | 41,00 |
| 15.04.2025 | 23,78 | 24,89 | 23,55 | 24,18 | 1,64% | - |
| 14.04.2025 | 23,89 | 25,11 | 23,32 | 23,79 | 1,41% | 100,00 |