72,820€
0,93%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 73,18 | 73,46 | 72,21 | 72,53 | 0,53% | - |
| 12.03.2026 | 74,34 | 74,34 | 70,59 | 72,15 | -2,70% | - |
| 11.03.2026 | 75,39 | 76,25 | 73,97 | 74,15 | -0,95% | - |
| 10.03.2026 | 73,18 | 75,76 | 72,52 | 74,86 | 2,63% | - |
| 09.03.2026 | 70,07 | 73,49 | 67,73 | 72,94 | 2,04% | 27,00 |
| 06.03.2026 | 74,99 | 75,69 | 71,24 | 71,48 | -4,49% | 2,00 |
| 05.03.2026 | 77,09 | 78,36 | 73,07 | 74,84 | -3,43% | 1,00 |
| 04.03.2026 | 76,28 | 80,62 | 76,23 | 77,50 | -0,19% | 2,00 |
| 03.03.2026 | 82,39 | 82,58 | 77,01 | 77,65 | -5,60% | 2,00 |
| 02.03.2026 | 75,54 | 82,26 | 74,17 | 82,26 | 9,75% | 1,00 |
| 27.02.2026 | 76,69 | 76,69 | 73,84 | 74,95 | -2,24% | - |
| 26.02.2026 | 79,25 | 79,25 | 74,87 | 76,67 | -3,05% | 1,00 |
| 25.02.2026 | 76,59 | 79,28 | 76,40 | 79,08 | 3,44% | - |
| 24.02.2026 | 73,67 | 77,54 | 73,67 | 76,45 | 4,20% | - |
| 23.02.2026 | 72,73 | 75,25 | 72,08 | 73,37 | -0,29% | - |
| 20.02.2026 | 72,14 | 75,23 | 71,66 | 73,58 | 2,28% | 8,00 |
| 19.02.2026 | 74,10 | 74,63 | 71,33 | 71,94 | -2,73% | - |
| 18.02.2026 | 73,86 | 75,52 | 73,01 | 73,96 | -0,09% | - |
| 17.02.2026 | 73,35 | 74,89 | 71,66 | 74,03 | 1,01% | - |
| 16.02.2026 | 73,41 | 73,77 | 73,11 | 73,29 | -0,34% | 9,00 |
| 13.02.2026 | 72,91 | 73,92 | 71,61 | 73,54 | 0,35% | - |
| 12.02.2026 | 74,70 | 75,73 | 72,11 | 73,28 | -1,86% | - |
| 11.02.2026 | 74,46 | 77,82 | 73,22 | 74,67 | -0,28% | - |
| 10.02.2026 | 77,57 | 77,73 | 74,56 | 74,88 | 0,70% | - |
| 09.02.2026 | 73,01 | 77,43 | 71,54 | 74,36 | 0,95% | 50,00 |
| 06.02.2026 | 70,53 | 74,31 | 70,12 | 73,66 | 3,47% | 42,00 |
| 05.02.2026 | 69,34 | 71,86 | 64,68 | 71,19 | 3,55% | - |
| 04.02.2026 | 74,13 | 76,28 | 66,69 | 68,75 | -7,14% | 176,00 |
| 03.02.2026 | 74,95 | 76,07 | 71,01 | 74,04 | -0,01% | 169,00 |
| 02.02.2026 | 67,38 | 75,11 | 65,59 | 74,05 | 10,08% | 513,00 |
| 30.01.2026 | 68,66 | 71,49 | 66,18 | 67,27 | -0,04% | - |
| 29.01.2026 | 67,09 | 69,35 | 65,21 | 67,30 | -2,18% | - |
| 28.01.2026 | 66,86 | 68,90 | 66,76 | 68,80 | 1,53% | - |
| 27.01.2026 | 68,80 | 68,98 | 66,17 | 67,76 | 0,62% | - |
| 26.01.2026 | 68,09 | 69,10 | 66,79 | 67,34 | -0,97% | 36,00 |
| 23.01.2026 | 68,13 | 69,49 | 67,12 | 68,00 | -0,09% | - |
| 22.01.2026 | 67,63 | 71,35 | 67,63 | 68,06 | -0,84% | - |
| 21.01.2026 | 65,72 | 69,03 | 65,15 | 68,64 | 4,54% | - |
| 20.01.2026 | 65,89 | 68,38 | 63,07 | 65,66 | -0,38% | 55,00 |
| 19.01.2026 | 66,44 | 66,44 | 65,53 | 65,91 | -2,05% | - |
| 16.01.2026 | 65,93 | 68,15 | 65,42 | 67,29 | 0,49% | 60,00 |
| 15.01.2026 | 63,73 | 67,39 | 63,68 | 66,96 | 5,98% | 8,00 |
| 14.01.2026 | 66,01 | 66,01 | 60,79 | 63,18 | -3,14% | 208,00 |
| 13.01.2026 | 67,53 | 69,88 | 65,12 | 65,23 | -4,16% | - |
| 12.01.2026 | 66,86 | 68,38 | 65,01 | 68,06 | 1,84% | 75,00 |
| 09.01.2026 | 62,02 | 66,84 | 61,62 | 66,83 | 7,95% | - |
| 08.01.2026 | 65,17 | 65,44 | 61,66 | 61,91 | -5,10% | 17,00 |
| 07.01.2026 | 66,24 | 66,98 | 63,16 | 65,24 | -1,23% | - |
| 06.01.2026 | 63,39 | 66,32 | 62,93 | 66,05 | 4,02% | - |
| 05.01.2026 | 64,40 | 66,22 | 62,45 | 63,50 | 0,40% | 62,00 |
| 02.01.2026 | 62,63 | 65,49 | 61,12 | 63,25 | -1,95% | 8,00 |
| 30.12.2025 | 65,27 | 65,27 | 64,23 | 64,51 | 0,31% | - |
| 29.12.2025 | 64,90 | 64,90 | 63,37 | 64,31 | -0,05% | - |
| 23.12.2025 | 63,92 | 64,90 | 63,26 | 64,34 | 0,06% | - |
| 22.12.2025 | 62,34 | 64,55 | 62,08 | 64,30 | 2,93% | - |
| 19.12.2025 | 60,61 | 63,17 | 60,61 | 62,47 | 2,16% | 6,00 |
| 18.12.2025 | 57,14 | 61,50 | 57,14 | 61,15 | 7,07% | - |
| 17.12.2025 | 61,76 | 61,76 | 56,80 | 57,11 | -5,82% | - |
| 16.12.2025 | 60,24 | 62,04 | 59,70 | 60,64 | -2,10% | 35,00 |
| 15.12.2025 | 62,06 | 64,09 | 61,85 | 61,94 | -2,07% | - |
| 12.12.2025 | 67,97 | 68,80 | 62,00 | 63,25 | -7,09% | 1,00 |
| 11.12.2025 | 67,95 | 68,34 | 65,80 | 68,08 | 0,07% | - |
| 10.12.2025 | 69,28 | 70,31 | 66,80 | 68,03 | -1,65% | - |
| 09.12.2025 | 68,36 | 69,89 | 67,48 | 69,17 | 1,86% | - |
| 08.12.2025 | 68,39 | 69,67 | 67,78 | 67,91 | -0,92% | - |
| 05.12.2025 | 67,24 | 69,14 | 66,67 | 68,54 | 0,47% | - |
| 04.12.2025 | 62,95 | 68,28 | 61,95 | 68,22 | 8,20% | 50,00 |
| 03.12.2025 | 62,99 | 64,55 | 61,26 | 63,05 | -0,22% | - |
| 02.12.2025 | 61,93 | 65,15 | 61,83 | 63,19 | 2,66% | - |
| 01.12.2025 | 62,39 | 63,96 | 59,12 | 61,55 | -3,30% | - |
| 28.11.2025 | 63,49 | 63,99 | 61,66 | 63,65 | 0,49% | 4,00 |
| 27.11.2025 | 63,44 | 63,44 | 63,30 | 63,34 | 0,27% | - |
| 26.11.2025 | 62,05 | 65,01 | 60,96 | 63,17 | 1,85% | 1,00 |
| 25.11.2025 | 56,71 | 62,25 | 53,42 | 62,02 | 2,04% | - |
| 24.11.2025 | 53,91 | 61,97 | 53,91 | 60,78 | 10,65% | - |
| 21.11.2025 | 53,41 | 55,64 | 52,47 | 54,93 | 0,44% | - |
| 20.11.2025 | 55,91 | 59,52 | 54,62 | 54,69 | -2,27% | - |
| 19.11.2025 | 54,00 | 57,62 | 53,99 | 55,96 | 3,02% | - |
| 18.11.2025 | 55,15 | 55,77 | 53,68 | 54,32 | -2,07% | - |
| 17.11.2025 | 56,32 | 57,63 | 55,29 | 55,47 | -1,93% | - |
| 14.11.2025 | 58,14 | 58,23 | 53,95 | 56,56 | -3,00% | 100,00 |
| 13.11.2025 | 62,71 | 63,16 | 56,96 | 58,31 | -6,12% | - |
| 12.11.2025 | 62,59 | 64,93 | 61,77 | 62,11 | -0,02% | - |
| 11.11.2025 | 65,17 | 65,55 | 61,34 | 62,12 | -4,11% | 23,00 |
| 10.11.2025 | 62,14 | 66,13 | 62,14 | 64,78 | 5,54% | 23,00 |
| 07.11.2025 | 60,61 | 61,50 | 57,66 | 61,38 | -0,31% | 50,00 |
| 06.11.2025 | 58,74 | 62,04 | 58,37 | 61,57 | 3,39% | 50,00 |
| 05.11.2025 | 55,92 | 59,98 | 55,73 | 59,55 | 4,84% | - |
| 04.11.2025 | 58,38 | 58,38 | 55,85 | 56,80 | -2,91% | - |
| 03.11.2025 | 59,06 | 60,18 | 57,84 | 58,50 | -1,15% | - |
| 31.10.2025 | 58,56 | 60,49 | 58,19 | 59,18 | 0,25% | - |
| 30.10.2025 | 59,96 | 60,79 | 58,48 | 59,03 | -1,22% | 12,00 |
| 29.10.2025 | 60,47 | 62,03 | 58,86 | 59,76 | -1,39% | - |
| 28.10.2025 | 60,67 | 61,31 | 59,51 | 60,60 | -0,69% | - |
| 27.10.2025 | 58,33 | 61,13 | 58,33 | 61,02 | 3,81% | - |
| 24.10.2025 | 59,12 | 60,79 | 57,71 | 58,78 | -1,16% | - |
| 23.10.2025 | 56,11 | 59,49 | 55,64 | 59,47 | 6,22% | - |
| 22.10.2025 | 58,41 | 58,51 | 54,66 | 55,99 | -4,23% | - |
| 21.10.2025 | 58,88 | 59,11 | 57,49 | 58,46 | -0,70% | - |
| 20.10.2025 | 58,39 | 60,61 | 57,82 | 58,87 | 1,01% | 2,00 |