62,800€
-2,18%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 64,21 | 66,73 | 60,98 | 63,06 | -1,78% | - |
| 03.12.2024 | 59,71 | 64,24 | 58,41 | 64,20 | 7,59% | 15,00 |
| 02.12.2024 | 61,21 | 61,77 | 58,91 | 59,67 | -1,44% | 68,00 |
| 29.11.2024 | 61,06 | 61,67 | 59,45 | 60,54 | -0,85% | 15,00 |
| 28.11.2024 | 60,77 | 61,14 | 60,43 | 61,06 | 0,61% | 2,00 |
| 27.11.2024 | 59,77 | 61,62 | 58,38 | 60,69 | 1,54% | - |
| 26.11.2024 | 57,81 | 63,54 | 55,13 | 59,77 | 3,97% | 212,00 |
| 25.11.2024 | 49,10 | 57,91 | 48,57 | 57,49 | 17,08% | 160,00 |
| 22.11.2024 | 48,60 | 49,95 | 47,93 | 49,11 | 1,23% | - |
| 21.11.2024 | 46,65 | 49,83 | 46,45 | 48,51 | 4,09% | 49,00 |
| 20.11.2024 | 44,58 | 46,69 | 44,07 | 46,61 | 4,20% | 66,00 |
| 19.11.2024 | 43,32 | 45,42 | 42,64 | 44,73 | 3,26% | 202,00 |
| 18.11.2024 | 41,85 | 43,62 | 41,52 | 43,32 | 3,39% | 103,00 |
| 15.11.2024 | 44,95 | 44,95 | 41,13 | 41,90 | -6,82% | - |
| 14.11.2024 | 46,39 | 47,78 | 44,80 | 44,96 | -2,06% | 4,00 |
| 13.11.2024 | 46,33 | 47,41 | 45,81 | 45,91 | -0,97% | 120,00 |
| 12.11.2024 | 47,56 | 48,00 | 45,80 | 46,36 | -2,52% | - |
| 11.11.2024 | 49,04 | 50,74 | 46,88 | 47,56 | -3,02% | 10,00 |
| 08.11.2024 | 46,82 | 49,42 | 46,59 | 49,04 | 4,76% | 122,00 |
| 07.11.2024 | 44,50 | 46,87 | 44,39 | 46,81 | 5,36% | - |
| 06.11.2024 | 44,02 | 46,52 | 44,02 | 44,43 | 3,21% | - |
| 05.11.2024 | 40,38 | 43,20 | 40,31 | 43,05 | 6,85% | - |
| 04.11.2024 | 40,95 | 41,16 | 39,57 | 40,29 | -1,90% | 40,00 |
| 01.11.2024 | 40,60 | 42,13 | 39,59 | 41,07 | 0,87% | - |
| 31.10.2024 | 43,15 | 43,17 | 40,50 | 40,71 | -5,63% | - |
| 30.10.2024 | 44,16 | 44,25 | 42,55 | 43,14 | -2,34% | - |
| 29.10.2024 | 41,59 | 44,47 | 41,45 | 44,18 | 6,19% | - |
| 28.10.2024 | 42,12 | 42,76 | 41,39 | 41,60 | -1,09% | - |
| 25.10.2024 | 40,74 | 42,63 | 40,74 | 42,06 | 3,18% | - |
| 24.10.2024 | 41,55 | 41,97 | 40,56 | 40,77 | -2,00% | - |
| 23.10.2024 | 40,81 | 42,11 | 40,65 | 41,60 | 1,80% | 40,00 |
| 22.10.2024 | 40,64 | 41,95 | 40,14 | 40,86 | 0,62% | 20,00 |
| 21.10.2024 | 40,35 | 40,95 | 39,80 | 40,61 | 0,54% | - |
| 18.10.2024 | 40,58 | 41,24 | 38,65 | 40,39 | -0,57% | - |
| 17.10.2024 | 41,47 | 43,13 | 40,60 | 40,62 | -2,00% | - |
| 16.10.2024 | 40,53 | 42,17 | 39,88 | 41,45 | 2,14% | - |
| 15.10.2024 | 41,60 | 42,23 | 40,09 | 40,58 | -2,63% | - |
| 14.10.2024 | 40,23 | 41,88 | 39,63 | 41,68 | 3,66% | 280,00 |
| 11.10.2024 | 38,92 | 40,76 | 38,73 | 40,21 | 3,25% | - |
| 10.10.2024 | 37,61 | 38,97 | 37,07 | 38,94 | 3,47% | - |
| 09.10.2024 | 38,64 | 39,29 | 37,17 | 37,64 | -2,70% | - |
| 08.10.2024 | 39,51 | 40,22 | 38,63 | 38,68 | -1,64% | - |
| 07.10.2024 | 37,96 | 39,56 | 37,69 | 39,33 | 3,60% | 50,00 |
| 04.10.2024 | 36,79 | 38,84 | 36,79 | 37,96 | 3,26% | - |
| 03.10.2024 | 37,18 | 37,31 | 35,89 | 36,76 | -1,14% | - |
| 02.10.2024 | 38,02 | 39,16 | 36,77 | 37,19 | -2,18% | - |
| 01.10.2024 | 41,01 | 41,21 | 37,88 | 38,02 | -7,64% | - |
| 30.09.2024 | 41,50 | 41,77 | 40,15 | 41,16 | -1,00% | - |
| 27.09.2024 | 42,41 | 42,59 | 41,09 | 41,58 | -1,82% | 50,00 |
| 26.09.2024 | 42,64 | 44,36 | 41,85 | 42,35 | -0,85% | - |
| 25.09.2024 | 42,57 | 43,04 | 41,89 | 42,71 | 0,54% | - |
| 24.09.2024 | 41,60 | 42,81 | 41,49 | 42,48 | 2,14% | 24,00 |
| 23.09.2024 | 41,17 | 41,61 | 39,83 | 41,59 | 0,87% | - |
| 20.09.2024 | 41,29 | 41,86 | 40,65 | 41,23 | -0,15% | - |
| 19.09.2024 | 39,63 | 42,52 | 39,58 | 41,29 | 3,98% | - |
| 18.09.2024 | 38,22 | 40,23 | 37,96 | 39,71 | 3,84% | - |
| 17.09.2024 | 35,97 | 38,45 | 35,97 | 38,24 | 6,31% | - |
| 16.09.2024 | 37,59 | 37,59 | 35,60 | 35,97 | -4,32% | - |
| 13.09.2024 | 36,62 | 37,76 | 36,53 | 37,60 | 2,54% | - |
| 12.09.2024 | 35,74 | 37,65 | 35,74 | 36,67 | -0,80% | - |
| 11.09.2024 | 35,70 | 37,10 | 35,35 | 36,96 | 3,51% | - |
| 10.09.2024 | 36,52 | 36,55 | 35,07 | 35,71 | -1,76% | - |
| 09.09.2024 | 35,57 | 37,26 | 35,57 | 36,35 | 1,98% | - |
| 06.09.2024 | 37,95 | 38,30 | 35,34 | 35,64 | -6,11% | 30,00 |
| 05.09.2024 | 38,33 | 38,81 | 37,22 | 37,96 | -1,27% | - |
| 04.09.2024 | 37,65 | 39,04 | 36,88 | 38,45 | 2,02% | - |
| 03.09.2024 | 39,55 | 39,66 | 37,53 | 37,69 | -4,70% | - |
| 02.09.2024 | 39,67 | 39,67 | 39,12 | 39,55 | -0,32% | 63,00 |
| 30.08.2024 | 39,30 | 40,84 | 39,30 | 39,68 | 1,17% | - |
| 29.08.2024 | 38,16 | 39,55 | 37,15 | 39,22 | 4,63% | - |
| 28.08.2024 | 36,21 | 38,44 | 33,77 | 37,48 | 3,69% | - |
| 27.08.2024 | 33,18 | 37,08 | 32,40 | 36,15 | 9,02% | 58,00 |
| 26.08.2024 | 32,98 | 33,62 | 32,65 | 33,16 | 0,59% | - |
| 23.08.2024 | 31,77 | 33,00 | 31,72 | 32,96 | 3,83% | - |
| 22.08.2024 | 32,68 | 33,18 | 31,74 | 31,75 | -2,89% | - |
| 21.08.2024 | 32,66 | 33,47 | 32,38 | 32,69 | 0,11% | - |
| 20.08.2024 | 32,38 | 32,94 | 31,95 | 32,66 | 0,52% | - |
| 19.08.2024 | 32,57 | 32,60 | 31,53 | 32,49 | -0,26% | - |
| 16.08.2024 | 32,78 | 33,27 | 32,27 | 32,57 | -0,63% | - |
| 15.08.2024 | 30,45 | 33,05 | 30,36 | 32,78 | 7,78% | - |
| 14.08.2024 | 30,39 | 30,83 | 29,53 | 30,41 | 0,23% | - |
| 13.08.2024 | 27,52 | 30,69 | 27,50 | 30,34 | 10,57% | - |
| 12.08.2024 | 27,71 | 28,07 | 26,99 | 27,44 | -0,97% | - |
| 09.08.2024 | 27,12 | 27,84 | 26,56 | 27,71 | 2,18% | - |
| 08.08.2024 | 25,28 | 27,21 | 24,93 | 27,12 | 7,41% | - |
| 07.08.2024 | 26,34 | 27,47 | 24,97 | 25,25 | -4,07% | - |
| 06.08.2024 | 25,57 | 26,93 | 25,32 | 26,32 | 3,13% | - |
| 05.08.2024 | 27,94 | 27,99 | 24,90 | 25,52 | -8,66% | - |
| 02.08.2024 | 28,55 | 28,55 | 26,94 | 27,94 | -2,02% | - |
| 01.08.2024 | 29,58 | 29,72 | 27,80 | 28,52 | -2,65% | - |
| 31.07.2024 | 27,86 | 30,22 | 27,86 | 29,29 | 4,61% | - |
| 30.07.2024 | 29,25 | 29,82 | 27,80 | 28,00 | -4,26% | - |
| 29.07.2024 | 28,55 | 29,67 | 28,55 | 29,25 | 2,67% | - |
| 26.07.2024 | 25,73 | 28,56 | 25,73 | 28,49 | 6,75% | - |
| 25.07.2024 | 29,62 | 29,83 | 26,46 | 26,69 | -9,97% | - |
| 24.07.2024 | 30,64 | 30,66 | 29,56 | 29,64 | -3,67% | - |
| 23.07.2024 | 30,35 | 31,21 | 29,88 | 30,77 | 1,22% | 200,00 |
| 22.07.2024 | 29,11 | 30,44 | 29,06 | 30,40 | 4,27% | - |
| 19.07.2024 | 29,81 | 29,97 | 28,82 | 29,16 | -2,15% | - |
| 18.07.2024 | 30,28 | 31,00 | 29,24 | 29,80 | -1,59% | 200,00 |