120,975€
0,96%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 119,23 | 121,38 | 117,23 | 120,85 | 0,86% | 14,00 |
| 13.05.2026 | 113,55 | 122,55 | 112,20 | 119,83 | 6,75% | 18,00 |
| 12.05.2026 | 114,75 | 117,00 | 106,15 | 112,25 | -0,51% | 7,00 |
| 11.05.2026 | 104,05 | 115,03 | 103,23 | 112,83 | 9,94% | 20,00 |
| 08.05.2026 | 103,53 | 106,80 | 102,18 | 102,63 | 0,42% | 148,00 |
| 07.05.2026 | 101,50 | 109,83 | 99,65 | 102,20 | 0,91% | 50,00 |
| 06.05.2026 | 98,86 | 102,20 | 94,46 | 101,28 | 5,33% | 70,00 |
| 05.05.2026 | 90,66 | 96,65 | 90,66 | 96,15 | 5,23% | - |
| 04.05.2026 | 94,63 | 94,64 | 90,61 | 91,37 | 1,73% | 1,00 |
| 30.04.2026 | 85,75 | 90,72 | 84,09 | 89,82 | 7,90% | 7,00 |
| 29.04.2026 | 80,98 | 84,92 | 80,96 | 83,24 | 3,07% | 17,00 |
| 28.04.2026 | 86,42 | 86,42 | 79,34 | 80,76 | -6,61% | 28,00 |
| 27.04.2026 | 94,69 | 95,49 | 85,05 | 86,48 | -8,28% | 6,00 |
| 24.04.2026 | 90,26 | 96,41 | 90,03 | 94,29 | 4,59% | - |
| 23.04.2026 | 88,19 | 91,97 | 86,31 | 90,15 | 2,27% | - |
| 22.04.2026 | 89,33 | 91,44 | 85,69 | 88,15 | -0,75% | 2,00 |
| 21.04.2026 | 89,86 | 93,13 | 87,89 | 88,82 | -1,08% | - |
| 20.04.2026 | 92,42 | 92,74 | 89,38 | 89,79 | -2,82% | 35,00 |
| 17.04.2026 | 86,95 | 94,27 | 86,83 | 92,40 | 6,94% | 15,00 |
| 16.04.2026 | 79,47 | 86,84 | 78,91 | 86,40 | 10,43% | 16,00 |
| 15.04.2026 | 76,40 | 79,53 | 75,98 | 78,24 | 3,06% | 8,00 |
| 14.04.2026 | 77,86 | 81,11 | 75,33 | 75,92 | -2,16% | 20,00 |
| 13.04.2026 | 73,34 | 78,03 | 71,18 | 77,60 | 5,45% | - |
| 10.04.2026 | 76,35 | 78,10 | 71,92 | 73,59 | -2,52% | 18,00 |
| 09.04.2026 | 74,59 | 77,31 | 73,91 | 75,49 | 0,32% | 10,00 |
| 08.04.2026 | 71,64 | 75,73 | 71,64 | 75,25 | 6,33% | - |
| 07.04.2026 | 72,07 | 72,94 | 69,89 | 70,77 | -1,30% | 11,00 |
| 02.04.2026 | 68,83 | 71,79 | 65,63 | 71,70 | 3,81% | - |
| 01.04.2026 | 67,70 | 70,96 | 66,94 | 69,07 | 3,93% | - |
| 31.03.2026 | 62,48 | 66,70 | 61,90 | 66,46 | 9,00% | - |
| 30.03.2026 | 64,45 | 70,27 | 60,40 | 60,97 | -1,77% | 245,00 |
| 27.03.2026 | 64,30 | 65,60 | 61,96 | 62,07 | -4,71% | 10,00 |
| 26.03.2026 | 68,98 | 69,04 | 65,05 | 65,14 | -4,72% | - |
| 25.03.2026 | 68,25 | 70,53 | 67,90 | 68,37 | -0,04% | - |
| 24.03.2026 | 64,98 | 68,99 | 64,54 | 68,40 | 3,51% | - |
| 23.03.2026 | 63,60 | 67,68 | 61,38 | 66,08 | 3,57% | 6,00 |
| 20.03.2026 | 67,95 | 69,07 | 62,78 | 63,80 | -5,55% | 1,00 |
| 19.03.2026 | 63,70 | 69,08 | 0,00 | 67,55 | 5,04% | 9,00 |
| 18.03.2026 | 69,30 | 71,09 | 64,15 | 64,31 | -6,21% | 43,00 |
| 17.03.2026 | 76,25 | 77,28 | 68,09 | 68,57 | -9,29% | - |
| 16.03.2026 | 75,89 | 80,03 | 73,57 | 75,59 | 3,07% | 2,00 |
| 13.03.2026 | 73,18 | 75,06 | 72,21 | 73,34 | 1,65% | - |
| 12.03.2026 | 74,34 | 74,34 | 70,59 | 72,15 | -2,70% | - |
| 11.03.2026 | 75,39 | 76,25 | 73,97 | 74,15 | -0,95% | - |
| 10.03.2026 | 73,18 | 75,76 | 72,52 | 74,86 | 2,63% | - |
| 09.03.2026 | 70,07 | 73,49 | 67,73 | 72,94 | 2,04% | 27,00 |
| 06.03.2026 | 74,99 | 75,69 | 71,24 | 71,48 | -4,49% | 2,00 |
| 05.03.2026 | 77,09 | 78,36 | 73,07 | 74,84 | -3,43% | 1,00 |
| 04.03.2026 | 76,28 | 80,62 | 76,23 | 77,50 | -0,19% | 2,00 |
| 03.03.2026 | 82,39 | 82,58 | 77,01 | 77,65 | -5,60% | 2,00 |
| 02.03.2026 | 75,54 | 82,26 | 74,17 | 82,26 | 9,75% | 1,00 |
| 27.02.2026 | 76,69 | 76,69 | 73,84 | 74,95 | -2,24% | - |
| 26.02.2026 | 79,25 | 79,25 | 74,87 | 76,67 | -3,05% | 1,00 |
| 25.02.2026 | 76,59 | 79,28 | 76,40 | 79,08 | 3,44% | - |
| 24.02.2026 | 73,67 | 77,54 | 73,67 | 76,45 | 4,20% | - |
| 23.02.2026 | 72,73 | 75,25 | 72,08 | 73,37 | -0,29% | - |
| 20.02.2026 | 72,14 | 75,23 | 71,66 | 73,58 | 2,28% | 8,00 |
| 19.02.2026 | 74,10 | 74,63 | 71,33 | 71,94 | -2,73% | - |
| 18.02.2026 | 73,86 | 75,52 | 73,01 | 73,96 | -0,09% | - |
| 17.02.2026 | 73,35 | 74,89 | 71,66 | 74,03 | 1,01% | - |
| 16.02.2026 | 73,41 | 73,77 | 73,11 | 73,29 | -0,34% | 9,00 |
| 13.02.2026 | 72,91 | 73,92 | 71,61 | 73,54 | 0,35% | - |
| 12.02.2026 | 74,70 | 75,73 | 72,11 | 73,28 | -1,86% | - |
| 11.02.2026 | 74,46 | 77,82 | 73,22 | 74,67 | -0,28% | - |
| 10.02.2026 | 77,57 | 77,73 | 74,56 | 74,88 | 0,70% | - |
| 09.02.2026 | 73,01 | 77,43 | 71,54 | 74,36 | 0,95% | 50,00 |
| 06.02.2026 | 70,53 | 74,31 | 70,12 | 73,66 | 3,47% | 42,00 |
| 05.02.2026 | 69,34 | 71,86 | 64,68 | 71,19 | 3,55% | - |
| 04.02.2026 | 74,13 | 76,28 | 66,69 | 68,75 | -7,14% | 176,00 |
| 03.02.2026 | 74,95 | 76,07 | 71,01 | 74,04 | -0,01% | 169,00 |
| 02.02.2026 | 67,38 | 75,11 | 65,59 | 74,05 | 10,08% | 513,00 |
| 30.01.2026 | 68,66 | 71,49 | 66,18 | 67,27 | -0,04% | - |
| 29.01.2026 | 67,09 | 69,35 | 65,21 | 67,30 | -2,18% | - |
| 28.01.2026 | 66,86 | 68,90 | 66,76 | 68,80 | 1,53% | - |
| 27.01.2026 | 68,80 | 68,98 | 66,17 | 67,76 | 0,62% | - |
| 26.01.2026 | 68,09 | 69,10 | 66,79 | 67,34 | -0,97% | 36,00 |
| 23.01.2026 | 68,13 | 69,49 | 67,12 | 68,00 | -0,09% | - |
| 22.01.2026 | 67,63 | 71,35 | 67,63 | 68,06 | -0,84% | - |
| 21.01.2026 | 65,72 | 69,03 | 65,15 | 68,64 | 4,54% | - |
| 20.01.2026 | 65,89 | 68,38 | 63,07 | 65,66 | -0,38% | 55,00 |
| 19.01.2026 | 66,44 | 66,44 | 65,53 | 65,91 | -2,05% | - |
| 16.01.2026 | 65,93 | 68,15 | 65,42 | 67,29 | 0,49% | 60,00 |
| 15.01.2026 | 63,73 | 67,39 | 63,68 | 66,96 | 5,98% | 8,00 |
| 14.01.2026 | 66,01 | 66,01 | 60,79 | 63,18 | -3,14% | 208,00 |
| 13.01.2026 | 67,53 | 69,88 | 65,12 | 65,23 | -4,16% | - |
| 12.01.2026 | 66,86 | 68,38 | 65,01 | 68,06 | 1,84% | 75,00 |
| 09.01.2026 | 62,02 | 66,84 | 61,62 | 66,83 | 7,95% | - |
| 08.01.2026 | 65,17 | 65,44 | 61,66 | 61,91 | -5,10% | 17,00 |
| 07.01.2026 | 66,24 | 66,98 | 63,16 | 65,24 | -1,23% | - |
| 06.01.2026 | 63,39 | 66,32 | 62,93 | 66,05 | 4,02% | - |
| 05.01.2026 | 64,40 | 66,22 | 62,45 | 63,50 | 0,40% | 62,00 |
| 02.01.2026 | 62,63 | 65,49 | 61,12 | 63,25 | -1,95% | 8,00 |
| 30.12.2025 | 65,27 | 65,27 | 64,23 | 64,51 | 0,31% | - |
| 29.12.2025 | 64,90 | 64,90 | 63,37 | 64,31 | -0,05% | - |
| 23.12.2025 | 63,92 | 64,90 | 63,26 | 64,34 | 0,06% | - |
| 22.12.2025 | 62,34 | 64,55 | 62,08 | 64,30 | 2,93% | - |
| 19.12.2025 | 60,61 | 63,17 | 60,61 | 62,47 | 2,16% | 6,00 |
| 18.12.2025 | 57,14 | 61,50 | 57,14 | 61,15 | 7,07% | - |
| 17.12.2025 | 61,76 | 61,76 | 56,80 | 57,11 | -5,82% | - |
| 16.12.2025 | 60,24 | 62,04 | 59,70 | 60,64 | -2,10% | 35,00 |