33,930€
1,16%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 33,48 | 34,21 | 33,16 | 33,88 | 1,01% | - |
| 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 |
| 24.02.2025 | 35,74 | 35,77 | 33,73 | 35,08 | -1,23% | - |
| 21.02.2025 | 36,78 | 37,55 | 35,51 | 35,51 | -3,57% | - |
| 20.02.2025 | 36,13 | 38,07 | 35,80 | 36,83 | 1,33% | 156,00 |
| 19.02.2025 | 35,31 | 36,53 | 35,30 | 36,34 | 2,57% | - |
| 18.02.2025 | 36,08 | 36,21 | 34,76 | 35,43 | -1,80% | 30,00 |
| 17.02.2025 | 35,63 | 36,10 | 35,63 | 36,08 | 1,45% | 104,00 |
| 14.02.2025 | 35,06 | 35,65 | 34,43 | 35,57 | 1,32% | 135,00 |
| 13.02.2025 | 35,21 | 35,95 | 34,58 | 35,10 | -0,64% | 301,00 |
| 12.02.2025 | 36,71 | 36,99 | 34,70 | 35,33 | -3,84% | 40,00 |
| 11.02.2025 | 36,57 | 37,17 | 34,78 | 36,74 | 0,66% | 56,00 |
| 10.02.2025 | 38,58 | 42,04 | 34,94 | 36,50 | -30,64% | 1.830,00 |
| 07.02.2025 | 58,27 | 59,53 | 48,84 | 52,62 | -9,62% | 332,00 |
| 06.02.2025 | 63,89 | 64,47 | 58,01 | 58,22 | -9,00% | 475,00 |
| 05.02.2025 | 63,81 | 65,06 | 61,94 | 63,98 | 0,27% | - |
| 04.02.2025 | 62,49 | 63,81 | 61,21 | 63,81 | 3,32% | 122,00 |
| 03.02.2025 | 61,23 | 63,81 | 60,01 | 61,76 | -4,37% | 60,00 |
| 31.01.2025 | 65,85 | 66,60 | 62,62 | 64,58 | -0,78% | 61,00 |
| 30.01.2025 | 59,46 | 65,14 | 58,75 | 65,09 | 12,22% | 185,00 |
| 29.01.2025 | 58,59 | 59,49 | 56,37 | 58,00 | -1,01% | 158,00 |
| 28.01.2025 | 54,73 | 58,64 | 54,73 | 58,59 | 7,94% | 190,00 |
| 27.01.2025 | 69,57 | 69,57 | 50,86 | 54,28 | -22,09% | 548,00 |
| 24.01.2025 | 72,90 | 72,90 | 69,64 | 69,67 | -4,29% | - |
| 23.01.2025 | 72,39 | 73,58 | 71,46 | 72,79 | -0,30% | 15,00 |
| 22.01.2025 | 74,79 | 76,26 | 72,25 | 73,01 | -1,34% | - |
| 21.01.2025 | 73,16 | 75,11 | 71,18 | 74,00 | 0,08% | 145,00 |
| 20.01.2025 | 73,25 | 77,01 | 72,96 | 73,94 | 1,78% | 883,00 |
| 17.01.2025 | 66,91 | 73,52 | 66,91 | 72,65 | 8,56% | 19,00 |
| 16.01.2025 | 70,84 | 73,69 | 65,81 | 66,92 | -5,16% | - |
| 15.01.2025 | 62,56 | 71,83 | 62,06 | 70,56 | 12,90% | - |
| 14.01.2025 | 63,79 | 65,95 | 62,50 | 62,50 | -2,34% | 2,00 |
| 13.01.2025 | 64,95 | 64,95 | 61,96 | 64,00 | -1,01% | 2,00 |