108,150€
-4,04%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 108,03 | 112,75 | 100,45 | 108,05 | -4,13% | 906,00 |
| 11.11.2026 | 108,55 | 116,55 | 107,15 | 112,70 | 10,49% | 3.550,00 |
| 10.11.2026 | 102,40 | 104,95 | 97,47 | 102,00 | -1,97% | 438,00 |
| 09.11.2026 | 90,38 | 104,85 | 88,70 | 104,05 | 12,21% | 103,00 |
| 06.11.2026 | 85,01 | 93,13 | 83,51 | 92,73 | 13,11% | 383,00 |
| 05.11.2026 | 95,78 | 96,85 | 80,66 | 81,98 | -17,52% | 854,00 |
| 04.11.2026 | 115,18 | 117,90 | 96,27 | 99,39 | -13,78% | 1.357,00 |
| 03.11.2026 | 108,98 | 119,23 | 108,50 | 115,28 | 4,84% | 557,00 |
| 02.11.2026 | 116,75 | 119,03 | 108,68 | 109,95 | -3,85% | 10.075,00 |
| 30.10.2026 | 119,13 | 119,63 | 109,75 | 114,35 | -4,39% | 510,00 |
| 29.10.2026 | 125,95 | 129,33 | 119,13 | 119,60 | -7,25% | 840,00 |
| 28.10.2026 | 133,55 | 134,18 | 127,85 | 128,95 | -1,21% | 500,00 |
| 27.10.2026 | 121,88 | 130,52 | 120,80 | 130,52 | 5,07% | 854,00 |
| 26.10.2026 | 118,05 | 125,40 | 117,58 | 124,23 | 5,12% | 40,00 |
| 23.10.2026 | 113,73 | 120,78 | 109,25 | 118,18 | 6,15% | 738,00 |
| 22.10.2026 | 120,70 | 121,90 | 109,98 | 111,33 | -11,72% | 718,00 |
| 21.10.2026 | 128,10 | 128,50 | 122,78 | 126,10 | 3,04% | 930,00 |
| 20.10.2026 | 125,60 | 127,60 | 118,13 | 122,38 | -3,89% | 191,00 |
| 19.10.2026 | 125,73 | 130,70 | 124,30 | 127,33 | 3,60% | 594,00 |
| 16.10.2026 | 132,35 | 136,08 | 120,93 | 122,90 | -7,99% | 1.540,00 |
| 15.10.2026 | 130,80 | 134,77 | 127,90 | 133,58 | -7,59% | 130,00 |
| 14.10.2026 | 154,83 | 156,77 | 141,85 | 144,55 | -6,21% | 824,00 |
| 13.10.2026 | 148,73 | 159,08 | 145,00 | 154,13 | 2,51% | 931,00 |
| 12.10.2026 | 167,02 | 167,20 | 149,88 | 150,35 | -9,98% | 330,00 |
| 09.10.2026 | 170,95 | 174,43 | 159,27 | 167,02 | -0,22% | 186,00 |
| 08.10.2026 | 172,55 | 175,48 | 164,35 | 167,40 | -3,53% | 838,00 |
| 07.10.2026 | 175,18 | 176,18 | 168,88 | 173,52 | -1,01% | 545,00 |
| 06.10.2026 | 172,13 | 177,63 | 171,10 | 175,30 | 2,04% | 818,00 |
| 05.10.2026 | 175,50 | 177,08 | 169,77 | 171,80 | -0,95% | 928,00 |
| 02.10.2026 | 168,10 | 178,98 | 167,15 | 173,45 | 4,41% | 434,00 |
| 01.10.2026 | 161,45 | 167,50 | 155,63 | 166,13 | 4,99% | 183,00 |
| 30.09.2026 | 158,80 | 161,20 | 154,65 | 158,23 | -0,38% | 628,00 |
| 29.09.2026 | 153,10 | 162,48 | 152,18 | 158,83 | 3,49% | 130,00 |
| 28.09.2026 | 156,50 | 158,73 | 147,23 | 153,48 | -4,24% | 938,00 |
| 25.09.2026 | 156,77 | 162,25 | 154,75 | 160,27 | 4,52% | 915,00 |
| 24.09.2026 | 147,88 | 153,50 | 142,58 | 153,35 | 3,08% | 785,00 |
| 23.09.2026 | 152,50 | 153,73 | 145,05 | 148,77 | -2,19% | 2.890,00 |
| 22.09.2026 | 153,88 | 155,83 | 150,65 | 152,10 | -1,65% | 404,00 |
| 21.09.2026 | 164,30 | 168,05 | 153,60 | 154,65 | -4,17% | 1.596,00 |
| 18.09.2026 | 156,85 | 161,95 | 156,00 | 161,38 | 4,10% | 703,00 |
| 17.09.2026 | 148,63 | 158,65 | 147,50 | 155,02 | 5,64% | 848,00 |
| 16.09.2026 | 132,50 | 148,50 | 132,30 | 146,75 | 12,04% | 878,00 |
| 15.09.2026 | 128,65 | 133,20 | 127,65 | 130,98 | 2,67% | 262,00 |
| 14.09.2026 | 137,10 | 139,30 | 127,25 | 127,58 | -11,56% | 1.865,00 |
| 11.09.2026 | 137,25 | 146,80 | 136,50 | 144,25 | 5,29% | 291,00 |
| 10.09.2026 | 139,63 | 140,15 | 133,10 | 137,00 | -2,80% | 486,00 |
| 09.09.2026 | 140,38 | 144,50 | 134,05 | 140,95 | 0,80% | 486,00 |
| 08.09.2026 | 130,05 | 142,25 | 126,45 | 139,83 | 9,77% | 875,00 |
| 07.09.2026 | 127,58 | 127,75 | 127,08 | 127,38 | 0,28% | 44,00 |
| 04.09.2026 | 116,68 | 127,45 | 116,68 | 127,03 | 9,25% | 201,00 |
| 03.09.2026 | 115,13 | 116,80 | 109,05 | 116,28 | 0,85% | 1.536,00 |
| 02.09.2026 | 113,60 | 116,15 | 109,50 | 115,30 | 0,99% | 4.361,00 |
| 01.09.2026 | 114,73 | 116,15 | 107,70 | 114,18 | -0,22% | 609,00 |
| 31.08.2026 | 113,05 | 115,83 | 111,28 | 114,43 | 0,97% | 147,00 |
| 28.08.2026 | 120,53 | 122,18 | 112,30 | 113,33 | -7,05% | 770,00 |
| 27.08.2026 | 122,30 | 128,85 | 119,68 | 121,93 | 0,45% | 982,00 |
| 26.08.2026 | 114,08 | 125,93 | 106,53 | 121,38 | 7,65% | 2.035,00 |
| 25.08.2026 | 105,10 | 114,45 | 105,00 | 112,75 | 8,65% | 1.927,00 |
| 24.08.2026 | 104,03 | 105,53 | 98,75 | 103,78 | -2,35% | 1.079,00 |
| 21.08.2026 | 108,05 | 115,35 | 104,88 | 106,28 | -0,68% | 1.225,00 |
| 20.08.2026 | 107,50 | 109,48 | 105,93 | 107,00 | -0,47% | 578,00 |
| 19.08.2026 | 115,78 | 120,03 | 105,45 | 107,50 | 10,75% | 948,00 |
| 05.05.2026 | 91,88 | 97,49 | 91,82 | 97,07 | 6,11% | 645,00 |
| 04.05.2026 | 92,91 | 94,21 | 90,61 | 91,48 | 2,04% | 4.197,00 |
| 30.04.2026 | 84,82 | 90,73 | 84,34 | 89,65 | 7,49% | 120,00 |
| 29.04.2026 | 81,93 | 85,06 | 80,75 | 83,40 | 3,36% | 351,00 |
| 28.04.2026 | 85,40 | 85,98 | 79,33 | 80,69 | -6,54% | 453,00 |
| 27.04.2026 | 93,84 | 95,47 | 85,03 | 86,33 | -7,98% | 213,00 |
| 24.04.2026 | 90,54 | 96,42 | 90,03 | 93,82 | 3,92% | - |
| 23.04.2026 | 87,46 | 92,03 | 86,92 | 90,28 | 2,12% | 360,00 |
| 22.04.2026 | 89,31 | 92,89 | 85,70 | 88,41 | -0,08% | 268,00 |
| 21.04.2026 | 90,26 | 93,13 | 87,63 | 88,48 | -1,71% | 373,00 |
| 20.04.2026 | 91,71 | 92,75 | 89,38 | 90,02 | -1,73% | 530,00 |
| 17.04.2026 | 87,43 | 94,70 | 87,23 | 91,60 | 5,44% | 201,00 |
| 16.04.2026 | 79,53 | 87,00 | 78,25 | 86,88 | 9,87% | 196,00 |
| 15.04.2026 | 76,56 | 79,53 | 76,08 | 79,07 | 3,52% | 2.552,00 |
| 14.04.2026 | 78,26 | 81,12 | 75,31 | 76,38 | -2,38% | 177,00 |
| 13.04.2026 | 72,51 | 78,26 | 70,99 | 78,24 | 7,34% | 565,00 |
| 10.04.2026 | 76,80 | 78,10 | 71,87 | 72,89 | -3,81% | 464,00 |
| 09.04.2026 | 74,28 | 77,31 | 73,92 | 75,78 | 1,84% | 350,00 |
| 08.04.2026 | 75,23 | 77,14 | 74,27 | 74,41 | 3,66% | 2.586,00 |
| 07.04.2026 | 71,44 | 72,89 | 69,83 | 71,79 | 0,24% | 183,00 |
| 02.04.2026 | 66,51 | 72,22 | 65,66 | 71,61 | 3,81% | 350,00 |
| 01.04.2026 | 67,39 | 70,96 | 67,00 | 68,99 | 3,78% | 735,00 |
| 31.03.2026 | 62,13 | 66,92 | 61,93 | 66,47 | 8,17% | - |
| 30.03.2026 | 64,42 | 70,28 | 60,40 | 61,45 | -1,41% | 2.544,00 |
| 27.03.2026 | 64,57 | 65,72 | 61,94 | 62,33 | -3,13% | 330,00 |
| 26.03.2026 | 67,51 | 68,80 | 64,04 | 64,35 | -7,04% | 155,00 |
| 25.03.2026 | 68,64 | 70,54 | 67,76 | 69,22 | 1,82% | 167,00 |
| 24.03.2026 | 66,07 | 68,99 | 64,53 | 67,98 | 2,88% | 48,00 |
| 23.03.2026 | 62,98 | 67,69 | 61,46 | 66,08 | 3,11% | 1.171,00 |
| 20.03.2026 | 68,70 | 69,08 | 62,77 | 64,08 | -5,58% | 507,00 |
| 19.03.2026 | 63,86 | 69,08 | 61,84 | 67,87 | 6,47% | 2.720,00 |
| 18.03.2026 | 70,09 | 71,09 | 63,63 | 63,75 | -7,19% | 2.529,00 |
| 17.03.2026 | 76,09 | 77,49 | 68,10 | 68,69 | -9,71% | 2.613,00 |
| 16.03.2026 | 75,70 | 80,22 | 73,79 | 76,07 | 2,71% | 253,00 |
| 13.03.2026 | 72,66 | 75,06 | 72,22 | 74,06 | 2,11% | 1.541,00 |
| 12.03.2026 | 73,85 | 74,19 | 70,59 | 72,53 | -1,95% | 9.600,00 |
| 11.03.2026 | 75,25 | 76,30 | 73,84 | 73,97 | -2,07% | 6.610,00 |
| 10.03.2026 | 73,08 | 75,76 | 73,05 | 75,53 | 3,42% | - |