43,780€
4,70%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 41,68 | 44,14 | 41,41 | 43,79 | 4,71% | 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 |
| 11.04.2025 | 24,28 | 24,43 | 22,55 | 23,46 | -2,78% | - |
| 10.04.2025 | 27,03 | 27,31 | 23,79 | 24,13 | -11,55% | 350,00 |
| 09.04.2025 | 23,60 | 27,99 | 22,63 | 27,28 | 16,34% | 36,00 |
| 08.04.2025 | 26,02 | 28,30 | 22,56 | 23,45 | -9,62% | 54,00 |
| 07.04.2025 | 25,56 | 28,01 | 23,42 | 25,94 | 2,98% | 5,00 |
| 04.04.2025 | 26,96 | 27,17 | 22,98 | 25,19 | -7,18% | 400,00 |
| 03.04.2025 | 33,73 | 33,73 | 26,83 | 27,14 | -19,56% | - |
| 02.04.2025 | 32,26 | 34,42 | 31,39 | 33,74 | 4,59% | - |
| 01.04.2025 | 31,80 | 32,69 | 31,06 | 32,26 | 1,29% | - |
| 31.03.2025 | 32,15 | 32,23 | 30,14 | 31,85 | -1,39% | - |
| 28.03.2025 | 34,22 | 34,34 | 32,02 | 32,30 | -5,78% | - |
| 27.03.2025 | 35,64 | 36,07 | 34,21 | 34,28 | -4,90% | - |
| 26.03.2025 | 37,18 | 37,23 | 35,30 | 36,05 | -3,65% | - |
| 25.03.2025 | 37,44 | 37,68 | 36,47 | 37,41 | 0,16% | - |
| 24.03.2025 | 36,56 | 38,42 | 36,56 | 37,35 | 2,41% | - |
| 21.03.2025 | 37,46 | 37,69 | 36,14 | 36,47 | -2,46% | - |
| 20.03.2025 | 38,16 | 38,82 | 37,25 | 37,39 | -2,49% | 517,00 |
| 19.03.2025 | 35,28 | 38,81 | 35,28 | 38,35 | 8,58% | - |
| 18.03.2025 | 36,26 | 36,31 | 34,79 | 35,32 | -2,59% | - |
| 17.03.2025 | 36,12 | 37,25 | 35,02 | 36,26 | -0,14% | - |
| 14.03.2025 | 33,78 | 36,47 | 32,74 | 36,31 | 8,23% | 200,00 |
| 13.03.2025 | 30,83 | 33,95 | 29,68 | 33,55 | 7,98% | 1.520,00 |
| 12.03.2025 | 29,48 | 31,50 | 29,48 | 31,07 | 5,25% | - |
| 11.03.2025 | 29,01 | 30,36 | 28,78 | 29,52 | 1,64% | - |
| 10.03.2025 | 30,77 | 30,77 | 28,68 | 29,04 | -5,73% | - |
| 07.03.2025 | 30,48 | 30,85 | 27,66 | 30,81 | 2,63% | - |
| 06.03.2025 | 34,15 | 34,15 | 29,94 | 30,02 | -12,04% | - |
| 05.03.2025 | 33,49 | 34,61 | 33,04 | 34,13 | 0,44% | - |
| 04.03.2025 | 33,93 | 35,11 | 32,96 | 33,98 | 0,28% | 382,00 |
| 03.03.2025 | 36,94 | 37,11 | 33,41 | 33,88 | -7,77% | - |
| 28.02.2025 | 33,72 | 37,22 | 32,99 | 36,74 | 8,84% | - |
| 27.02.2025 | 37,08 | 38,03 | 33,65 | 33,75 | -8,96% | 136,00 |
| 26.02.2025 | 35,34 | 37,29 | 35,25 | 37,07 | 5,78% | 12,00 |
| 25.02.2025 | 35,03 | 35,61 | 33,98 | 35,05 | -0,09% | 101,00 |