120,990€
1,14%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 70,08 | 73,50 | 67,74 | 73,03 | 3,50% | 1.766,00 |
| 06.03.2026 | 75,17 | 76,20 | 70,44 | 70,56 | -5,71% | 58,00 |
| 05.03.2026 | 77,65 | 78,37 | 73,07 | 74,84 | -3,04% | 629,00 |
| 04.03.2026 | 77,05 | 80,90 | 76,60 | 77,19 | -0,32% | - |
| 03.03.2026 | 81,42 | 81,65 | 77,01 | 77,43 | -5,86% | 182,00 |
| 02.03.2026 | 75,62 | 82,48 | 74,17 | 82,25 | 7,96% | 834,00 |
| 27.02.2026 | 76,53 | 76,69 | 73,83 | 76,19 | -0,39% | - |
| 26.02.2026 | 78,05 | 78,72 | 74,87 | 76,48 | -2,88% | 420,00 |
| 25.02.2026 | 76,38 | 79,55 | 76,38 | 78,75 | 3,00% | 1.050,00 |
| 24.02.2026 | 74,01 | 77,58 | 73,68 | 76,45 | 3,68% | 1.198,00 |
| 23.02.2026 | 72,74 | 75,26 | 72,63 | 73,74 | 0,07% | 15,00 |
| 20.02.2026 | 72,52 | 75,18 | 71,67 | 73,68 | 2,26% | - |
| 19.02.2026 | 74,15 | 74,64 | 71,32 | 72,05 | -2,56% | - |
| 18.02.2026 | 74,18 | 75,53 | 73,00 | 73,95 | 0,06% | 4.435,00 |
| 17.02.2026 | 73,03 | 74,88 | 71,66 | 73,90 | 0,74% | - |
| 16.02.2026 | 73,57 | 73,77 | 73,15 | 73,36 | 0,23% | 105,00 |
| 13.02.2026 | 72,77 | 73,92 | 70,87 | 73,19 | 0,10% | 510,00 |
| 12.02.2026 | 74,77 | 75,84 | 72,08 | 73,12 | -1,97% | 178,00 |
| 11.02.2026 | 74,57 | 77,77 | 73,21 | 74,59 | -0,04% | - |
| 10.02.2026 | 77,02 | 77,18 | 74,14 | 74,62 | -4,37% | 17,00 |
| 09.02.2026 | 73,39 | 78,03 | 71,54 | 78,03 | 6,58% | 418,00 |
| 06.02.2026 | 70,18 | 74,30 | 70,18 | 73,21 | 5,01% | 939,00 |
| 05.02.2026 | 69,56 | 71,89 | 64,57 | 69,72 | -0,13% | 390,00 |
| 04.02.2026 | 73,87 | 76,33 | 66,30 | 69,81 | -5,74% | 1.923,00 |
| 03.02.2026 | 75,22 | 76,07 | 71,01 | 74,06 | -0,58% | 1.800,00 |
| 02.02.2026 | 66,19 | 75,11 | 65,59 | 74,49 | 10,93% | 148,00 |
| 30.01.2026 | 68,21 | 71,49 | 66,18 | 67,15 | -2,01% | 164,00 |
| 29.01.2026 | 68,72 | 69,08 | 65,56 | 68,53 | -0,22% | 785,00 |
| 28.01.2026 | 67,43 | 69,52 | 66,79 | 68,68 | 3,82% | 171,00 |
| 27.01.2026 | 68,81 | 68,88 | 65,79 | 66,15 | -3,26% | 480,00 |
| 26.01.2026 | 67,77 | 69,11 | 66,65 | 68,38 | 0,72% | 49,00 |
| 23.01.2026 | 68,31 | 69,61 | 67,24 | 67,89 | -0,18% | 40,00 |
| 22.01.2026 | 68,74 | 71,35 | 67,77 | 68,01 | -1,11% | 1.531,00 |
| 21.01.2026 | 65,83 | 69,03 | 65,15 | 68,77 | 4,64% | 62,00 |
| 20.01.2026 | 64,93 | 68,35 | 63,44 | 65,72 | -0,27% | 303,00 |
| 19.01.2026 | 65,88 | 66,01 | 65,56 | 65,90 | -1,45% | 16,00 |
| 16.01.2026 | 66,92 | 68,16 | 65,40 | 66,87 | 0,53% | - |
| 15.01.2026 | 64,03 | 67,38 | 63,96 | 66,52 | 4,39% | - |
| 14.01.2026 | 65,24 | 65,52 | 60,79 | 63,72 | -2,37% | 241,00 |
| 13.01.2026 | 68,59 | 69,86 | 65,07 | 65,27 | -4,45% | 484,00 |
| 12.01.2026 | 65,99 | 68,39 | 64,99 | 68,31 | 2,23% | - |
| 09.01.2026 | 61,98 | 67,38 | 61,85 | 66,82 | 7,88% | - |
| 08.01.2026 | 64,79 | 65,19 | 61,65 | 61,94 | -4,90% | 360,00 |
| 07.01.2026 | 66,10 | 66,33 | 63,16 | 65,13 | -1,66% | 104,00 |
| 06.01.2026 | 63,82 | 66,50 | 62,92 | 66,23 | 4,41% | - |
| 05.01.2026 | 65,01 | 66,21 | 62,44 | 63,43 | -1,20% | - |
| 02.01.2026 | 63,47 | 65,49 | 61,12 | 64,20 | -0,25% | 360,00 |
| 30.12.2025 | 64,25 | 64,38 | 64,22 | 64,36 | 0,00% | 25,00 |
| 29.12.2025 | 64,55 | 64,65 | 63,39 | 64,36 | 0,02% | - |
| 23.12.2025 | 63,68 | 64,90 | 63,26 | 64,35 | 0,48% | - |
| 22.12.2025 | 63,03 | 64,55 | 62,53 | 64,04 | 2,73% | 2.240,00 |
| 19.12.2025 | 60,75 | 63,16 | 60,72 | 62,34 | 2,89% | - |
| 18.12.2025 | 57,38 | 61,52 | 57,22 | 60,59 | 5,50% | - |
| 17.12.2025 | 60,85 | 61,14 | 56,80 | 57,43 | -4,90% | 777,00 |
| 16.12.2025 | 60,84 | 61,96 | 60,30 | 60,39 | -2,20% | - |
| 15.12.2025 | 62,29 | 64,09 | 61,53 | 61,75 | -0,55% | 83,00 |
| 12.12.2025 | 67,87 | 68,78 | 61,92 | 62,09 | -9,28% | 442,00 |
| 11.12.2025 | 66,70 | 68,51 | 65,80 | 68,44 | 0,75% | - |
| 10.12.2025 | 69,24 | 69,56 | 66,65 | 67,93 | -1,79% | 210,00 |
| 09.12.2025 | 67,83 | 69,90 | 67,49 | 69,17 | 1,33% | - |
| 08.12.2025 | 68,43 | 69,66 | 67,77 | 68,26 | -0,22% | 14,00 |
| 05.12.2025 | 67,43 | 69,13 | 66,26 | 68,41 | 1,74% | 330,00 |