55,330€
1,17%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 53,41 | 55,64 | 52,47 | 55,02 | 0,60% | - |
| 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 |
| 17.10.2025 | 59,99 | 60,50 | 57,69 | 58,28 | -2,95% | 8,00 |
| 16.10.2025 | 59,94 | 60,66 | 59,41 | 60,05 | 0,32% | - |
| 15.10.2025 | 58,51 | 60,26 | 58,39 | 59,86 | 0,42% | 1,00 |
| 14.10.2025 | 59,02 | 59,81 | 56,48 | 59,61 | 0,95% | - |
| 13.10.2025 | 56,17 | 59,66 | 56,17 | 59,05 | 5,16% | - |
| 10.10.2025 | 60,57 | 61,59 | 56,10 | 56,15 | -7,11% | 41,00 |
| 09.10.2025 | 60,66 | 60,77 | 59,27 | 60,45 | 0,00% | - |
| 08.10.2025 | 60,73 | 61,38 | 59,44 | 60,45 | 0,13% | 1,00 |
| 07.10.2025 | 59,34 | 63,41 | 58,41 | 60,37 | 2,93% | 1,00 |
| 06.10.2025 | 61,33 | 63,25 | 58,60 | 58,65 | -4,24% | 44,00 |
| 03.10.2025 | 62,26 | 63,17 | 61,02 | 61,25 | -0,65% | 2,00 |
| 02.10.2025 | 61,11 | 62,71 | 60,04 | 61,65 | 1,18% | 330,00 |
| 01.10.2025 | 61,15 | 61,15 | 58,48 | 60,93 | 0,07% | 79,00 |
| 30.09.2025 | 52,87 | 60,89 | 52,81 | 60,89 | 15,61% | 48,00 |
| 29.09.2025 | 53,96 | 56,16 | 52,63 | 52,67 | -1,39% | - |
| 26.09.2025 | 52,84 | 53,59 | 51,37 | 53,41 | 1,91% | - |
| 25.09.2025 | 50,75 | 53,02 | 49,28 | 52,41 | 1,73% | 2,00 |
| 24.09.2025 | 51,89 | 52,32 | 51,22 | 51,52 | -0,60% | - |
| 23.09.2025 | 52,12 | 53,21 | 51,58 | 51,83 | -0,82% | - |
| 22.09.2025 | 51,17 | 52,80 | 51,17 | 52,26 | 0,91% | - |
| 19.09.2025 | 51,97 | 52,58 | 50,69 | 51,79 | -0,82% | 1,00 |
| 18.09.2025 | 53,10 | 54,16 | 52,19 | 52,22 | -0,48% | 70,00 |
| 17.09.2025 | 52,71 | 53,12 | 51,30 | 52,47 | -0,47% | 1,00 |
| 16.09.2025 | 53,26 | 53,52 | 52,03 | 52,72 | -1,01% | 20,00 |
| 15.09.2025 | 51,40 | 53,48 | 50,80 | 53,26 | 3,72% | - |
| 12.09.2025 | 51,90 | 52,85 | 51,05 | 51,35 | 0,49% | 1,00 |
| 11.09.2025 | 53,03 | 53,52 | 50,93 | 51,10 | -4,40% | 1,00 |
| 10.09.2025 | 52,61 | 53,81 | 52,61 | 53,45 | 1,91% | 4,00 |
| 09.09.2025 | 51,55 | 53,14 | 51,28 | 52,45 | 1,96% | 1,00 |
| 08.09.2025 | 51,88 | 52,10 | 51,13 | 51,44 | -0,64% | - |
| 05.09.2025 | 51,53 | 53,11 | 50,97 | 51,77 | 0,74% | - |
| 04.09.2025 | 49,68 | 51,43 | 49,35 | 51,39 | 3,39% | 1,00 |
| 03.09.2025 | 49,29 | 50,43 | 48,96 | 49,71 | 0,28% | - |
| 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% | - |