122,825€
5,63%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 116,13 | 128,73 | 116,13 | 125,45 | 7,89% | 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 |
| 15.05.2026 | 120,98 | 121,28 | 114,48 | 119,70 | -0,95% | 2,00 |
| 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 |