173,700€
4,59%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 168,23 | 179,00 | 166,55 | 175,38 | 5,60% | 117,00 |
| 01.10.2026 | 159,88 | 167,48 | 155,63 | 166,08 | 5,49% | 7,00 |
| 30.09.2026 | 158,83 | 161,18 | 154,60 | 157,43 | -0,62% | 63,00 |
| 29.09.2026 | 152,23 | 162,48 | 152,20 | 158,40 | 3,56% | 5,00 |
| 28.09.2026 | 160,58 | 160,58 | 147,30 | 152,95 | -4,63% | 307,00 |
| 25.09.2026 | 153,30 | 162,27 | 153,30 | 160,38 | 4,96% | 58,00 |
| 24.09.2026 | 148,60 | 153,00 | 142,85 | 152,80 | 2,58% | - |
| 23.09.2026 | 152,10 | 153,45 | 145,20 | 148,95 | -1,62% | 5,00 |
| 22.09.2026 | 155,63 | 156,00 | 150,70 | 151,40 | -2,12% | 19,00 |
| 21.09.2026 | 163,75 | 167,77 | 153,63 | 154,68 | -2,69% | 182,00 |
| 18.09.2026 | 154,58 | 161,43 | 153,80 | 158,95 | 2,50% | 274,00 |
| 17.09.2026 | 146,98 | 158,65 | 146,98 | 155,08 | 6,43% | 1.061,00 |
| 16.09.2026 | 130,77 | 148,45 | 130,77 | 145,70 | 11,95% | 1.240,00 |
| 15.09.2026 | 128,45 | 133,10 | 127,45 | 130,15 | -0,27% | 6,00 |
| 14.09.2026 | 142,77 | 142,80 | 129,40 | 130,50 | -8,93% | 26,00 |
| 11.09.2026 | 135,68 | 146,80 | 135,45 | 143,30 | 4,37% | 34,00 |
| 10.09.2026 | 139,05 | 140,18 | 133,10 | 137,30 | -2,21% | 21,00 |
| 09.09.2026 | 139,23 | 144,48 | 133,83 | 140,40 | -0,21% | 30,00 |
| 08.09.2026 | 127,20 | 142,25 | 126,58 | 140,70 | 10,61% | 49,00 |
| 07.09.2026 | 126,10 | 127,65 | 126,10 | 127,20 | 0,67% | 1,00 |
| 04.09.2026 | 113,78 | 127,15 | 113,78 | 126,35 | 8,34% | - |
| 03.09.2026 | 115,15 | 116,63 | 109,10 | 116,63 | 1,26% | - |
| 02.09.2026 | 112,98 | 116,13 | 109,50 | 115,18 | 0,28% | - |
| 01.09.2026 | 114,70 | 116,13 | 107,40 | 114,85 | 1,30% | 80,00 |
| 31.08.2026 | 112,93 | 115,90 | 111,30 | 113,38 | -0,07% | - |
| 28.08.2026 | 120,95 | 122,10 | 112,33 | 113,45 | -5,65% | 2,00 |
| 27.08.2026 | 120,93 | 128,85 | 119,70 | 120,25 | -0,12% | 111,00 |
| 26.08.2026 | 109,33 | 125,78 | 106,50 | 120,40 | 11,40% | 2.515,00 |
| 25.08.2026 | 105,55 | 110,35 | 104,80 | 108,08 | 4,14% | - |
| 24.08.2026 | 106,38 | 106,38 | 98,83 | 103,78 | -2,33% | - |
| 21.08.2026 | 107,38 | 115,75 | 105,03 | 106,25 | -0,63% | 19,00 |
| 20.08.2026 | 107,48 | 111,15 | 106,03 | 106,93 | 0,02% | - |
| 19.08.2026 | 116,85 | 119,68 | 105,53 | 106,90 | -8,69% | 133,00 |
| 18.08.2026 | 133,15 | 133,15 | 114,90 | 117,08 | -12,81% | 2,00 |
| 17.08.2026 | 120,48 | 134,52 | 120,48 | 134,27 | 11,29% | 1,00 |
| 14.08.2026 | 116,05 | 120,90 | 115,20 | 120,65 | -1,07% | 2,00 |
| 13.08.2026 | 121,63 | 122,38 | 121,48 | 121,95 | -0,20% | - |
| 12.08.2026 | 115,23 | 123,53 | 114,90 | 122,20 | 8,02% | - |
| 11.08.2026 | 114,40 | 115,85 | 112,73 | 113,13 | -0,59% | - |
| 10.08.2026 | 121,33 | 124,83 | 113,80 | 113,80 | -6,09% | 1,00 |
| 07.08.2026 | 117,55 | 123,88 | 117,13 | 121,18 | 2,58% | - |
| 06.08.2026 | 104,95 | 118,95 | 102,05 | 118,13 | 11,20% | 5,00 |
| 05.08.2026 | 112,15 | 112,85 | 105,95 | 106,23 | -5,58% | - |
| 04.08.2026 | 103,48 | 113,48 | 103,48 | 112,50 | 8,56% | - |
| 03.08.2026 | 102,83 | 105,00 | 97,82 | 103,63 | 0,22% | 1,00 |
| 31.07.2026 | 99,42 | 109,00 | 99,42 | 103,40 | 3,60% | 9,00 |
| 30.07.2026 | 89,10 | 101,60 | 89,10 | 99,81 | 10,10% | 2,00 |
| 29.07.2026 | 97,63 | 99,21 | 90,46 | 90,65 | -6,89% | - |
| 28.07.2026 | 106,90 | 106,90 | 95,24 | 97,36 | -9,20% | - |
| 27.07.2026 | 112,58 | 117,03 | 101,48 | 107,23 | -3,81% | - |
| 24.07.2026 | 122,43 | 122,43 | 111,20 | 111,48 | -7,16% | 3,00 |
| 23.07.2026 | 120,40 | 122,33 | 116,48 | 120,08 | 0,06% | - |
| 22.07.2026 | 121,63 | 122,58 | 116,35 | 120,00 | 0,48% | 1,00 |
| 21.07.2026 | 111,28 | 121,48 | 111,20 | 119,43 | 7,61% | 18,00 |
| 20.07.2026 | 108,88 | 115,18 | 108,88 | 110,98 | 1,16% | - |
| 17.07.2026 | 108,93 | 111,63 | 100,35 | 109,70 | -1,59% | 88,00 |
| 16.07.2026 | 117,88 | 118,80 | 110,83 | 111,48 | -4,78% | 29,00 |
| 15.07.2026 | 124,48 | 127,28 | 114,10 | 117,08 | -5,28% | 102,00 |
| 14.07.2026 | 116,13 | 128,73 | 116,13 | 123,60 | 6,30% | 131,00 |
| 13.07.2026 | 119,28 | 119,28 | 113,38 | 116,28 | -2,04% | 3,00 |
| 10.07.2026 | 121,03 | 121,08 | 115,63 | 118,70 | -1,21% | 14,00 |
| 09.07.2026 | 113,00 | 121,83 | 112,73 | 120,15 | 6,21% | - |
| 08.07.2026 | 110,93 | 114,50 | 103,93 | 113,13 | 2,17% | - |
| 07.07.2026 | 121,40 | 121,45 | 108,45 | 110,73 | -9,04% | 164,00 |
| 06.07.2026 | 121,15 | 128,15 | 120,65 | 121,73 | 0,45% | 25,00 |
| 03.07.2026 | 117,58 | 121,35 | 117,58 | 121,18 | 3,61% | 51,00 |
| 02.07.2026 | 129,18 | 130,05 | 114,20 | 116,95 | -10,31% | 25,00 |
| 01.07.2026 | 141,65 | 141,68 | 124,58 | 130,40 | -8,35% | 15,00 |
| 30.06.2026 | 136,85 | 144,58 | 135,23 | 142,27 | 4,48% | - |
| 29.06.2026 | 131,50 | 136,18 | 127,85 | 136,18 | 3,52% | - |
| 26.06.2026 | 142,73 | 142,73 | 130,88 | 131,55 | -7,72% | 4,00 |
| 25.06.2026 | 145,05 | 149,63 | 135,48 | 142,55 | 2,79% | 40,00 |
| 24.06.2026 | 143,77 | 148,02 | 136,77 | 138,68 | -3,09% | 6,00 |
| 23.06.2026 | 147,65 | 150,60 | 137,35 | 143,10 | -6,29% | 9,00 |
| 22.06.2026 | 137,68 | 153,68 | 137,60 | 152,70 | 10,65% | - |
| 19.06.2026 | 137,43 | 138,25 | 137,43 | 138,00 | -0,59% | - |
| 18.06.2026 | 131,20 | 139,10 | 131,20 | 138,83 | 5,03% | 50,00 |
| 17.06.2026 | 139,93 | 143,38 | 129,00 | 132,18 | -6,31% | 13,00 |
| 16.06.2026 | 150,25 | 152,80 | 140,50 | 141,08 | -5,62% | 1,00 |
| 15.06.2026 | 150,08 | 153,02 | 146,02 | 149,48 | 3,80% | 4,00 |
| 12.06.2026 | 141,88 | 146,83 | 139,85 | 144,00 | 5,07% | 150,00 |
| 11.06.2026 | 135,52 | 142,00 | 133,90 | 137,05 | 2,68% | - |
| 10.06.2026 | 134,02 | 143,95 | 131,27 | 133,48 | -1,35% | - |
| 09.06.2026 | 137,58 | 143,15 | 124,73 | 135,30 | -1,04% | 4,00 |
| 08.06.2026 | 132,00 | 139,70 | 132,00 | 136,73 | 5,54% | 81,00 |
| 05.06.2026 | 145,18 | 145,18 | 129,30 | 129,55 | -11,21% | 14,00 |
| 04.06.2026 | 140,08 | 147,33 | 132,77 | 145,90 | 3,53% | 8,00 |
| 03.06.2026 | 143,30 | 146,75 | 139,20 | 140,93 | -1,04% | 1,00 |
| 02.06.2026 | 128,02 | 143,60 | 128,02 | 142,40 | 11,66% | 2,00 |
| 01.06.2026 | 131,52 | 137,20 | 124,93 | 127,53 | -2,80% | 14,00 |
| 29.05.2026 | 142,88 | 147,50 | 131,15 | 131,20 | -6,27% | 11,00 |
| 28.05.2026 | 135,33 | 145,65 | 132,68 | 139,98 | 4,73% | 9,00 |
| 27.05.2026 | 152,50 | 160,13 | 131,88 | 133,65 | -7,38% | 81,00 |
| 26.05.2026 | 141,35 | 148,50 | 133,90 | 144,30 | 3,78% | 81,00 |
| 25.05.2026 | 135,90 | 139,35 | 135,90 | 139,05 | 4,12% | 27,00 |
| 22.05.2026 | 126,18 | 141,52 | 126,18 | 133,55 | 7,36% | 35,00 |
| 21.05.2026 | 122,03 | 128,90 | 121,68 | 124,40 | 2,24% | 2,00 |
| 20.05.2026 | 115,55 | 123,58 | 115,55 | 121,68 | 4,71% | 1,00 |
| 19.05.2026 | 113,58 | 117,73 | 107,68 | 116,20 | 4,31% | 16,00 |
| 18.05.2026 | 118,38 | 126,33 | 110,60 | 111,40 | -6,93% | 20,00 |