58,670€
-8,30%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 63,89 | 64,47 | 58,37 | 58,68 | -8,28% | 415,00 |
| 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 |
| 10.01.2025 | 65,57 | 66,09 | 62,64 | 64,65 | -1,87% | 12,00 |
| 09.01.2025 | 65,52 | 65,96 | 65,32 | 65,88 | 0,49% | 91,00 |
| 08.01.2025 | 63,00 | 65,58 | 61,90 | 65,56 | 4,01% | 7,00 |
| 07.01.2025 | 65,44 | 66,38 | 62,22 | 63,03 | -2,76% | 6,00 |
| 06.01.2025 | 64,14 | 66,06 | 64,00 | 64,82 | 1,09% | 100,00 |
| 03.01.2025 | 60,48 | 64,30 | 60,48 | 64,12 | 6,00% | - |
| 02.01.2025 | 60,59 | 61,76 | 59,74 | 60,49 | 0,90% | 3,00 |
| 30.12.2024 | 60,76 | 60,76 | 59,91 | 59,95 | -0,22% | 47,00 |
| 27.12.2024 | 60,44 | 63,10 | 60,02 | 60,08 | -0,46% | 70,00 |
| 23.12.2024 | 60,68 | 62,13 | 59,63 | 60,36 | -0,51% | - |
| 20.12.2024 | 61,37 | 63,18 | 59,19 | 60,67 | -0,93% | - |
| 19.12.2024 | 59,82 | 61,82 | 59,82 | 61,24 | 2,37% | - |
| 18.12.2024 | 63,07 | 64,19 | 59,58 | 59,82 | -5,15% | - |
| 17.12.2024 | 64,96 | 65,74 | 61,14 | 63,07 | -2,92% | - |
| 16.12.2024 | 62,02 | 65,46 | 61,75 | 64,97 | 4,77% | - |
| 13.12.2024 | 61,65 | 65,54 | 61,51 | 62,01 | 0,42% | - |
| 12.12.2024 | 61,11 | 62,84 | 60,29 | 61,75 | 1,08% | - |
| 11.12.2024 | 59,16 | 61,51 | 58,35 | 61,09 | 3,26% | - |
| 10.12.2024 | 61,55 | 61,86 | 58,39 | 59,16 | -3,91% | - |
| 09.12.2024 | 62,50 | 63,05 | 59,09 | 61,57 | -0,74% | - |
| 06.12.2024 | 61,61 | 63,66 | 60,41 | 62,03 | 0,68% | 153,00 |
| 05.12.2024 | 62,80 | 64,41 | 61,06 | 61,61 | -2,30% | 30,00 |
| 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% | - |