45,625$
2,55%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 44,90 | 45,69 | 44,64 | 45,63 | 2,55% | 244.423,00 |
| 25.06.2025 | 43,78 | 44,55 | 42,58 | 44,49 | 1,90% | 2.628.728,00 |
| 24.06.2025 | 41,93 | 43,79 | 41,62 | 43,66 | 6,33% | 1.841.759,00 |
| 23.06.2025 | 41,39 | 42,57 | 40,25 | 41,06 | -1,96% | 1.487.412,00 |
| 20.06.2025 | 41,93 | 42,18 | 40,78 | 41,88 | -0,07% | 2.160.194,00 |
| 18.06.2025 | 40,48 | 42,60 | 40,24 | 41,91 | 4,18% | 2.339.574,00 |
| 17.06.2025 | 40,11 | 41,73 | 39,97 | 40,23 | -1,57% | 1.651.232,00 |
| 16.06.2025 | 40,25 | 41,74 | 40,25 | 40,87 | 4,42% | 1.277.615,00 |
| 13.06.2025 | 40,44 | 41,00 | 39,07 | 39,14 | -6,56% | 1.940.488,00 |
| 12.06.2025 | 41,39 | 41,91 | 40,84 | 41,89 | -0,12% | 1.414.940,00 |
| 11.06.2025 | 42,56 | 42,92 | 41,30 | 41,94 | -0,52% | 1.645.510,00 |
| 10.06.2025 | 41,56 | 42,93 | 41,48 | 42,16 | 1,96% | 2.476.251,00 |
| 09.06.2025 | 38,40 | 41,57 | 38,14 | 41,35 | 9,25% | 3.479.267,00 |
| 06.06.2025 | 38,26 | 38,43 | 37,03 | 37,85 | 0,72% | 1.521.313,00 |
| 05.06.2025 | 38,59 | 38,67 | 37,21 | 37,58 | -2,01% | 1.422.832,00 |
| 04.06.2025 | 38,46 | 39,10 | 37,45 | 38,35 | 0,63% | 1.607.142,00 |
| 03.06.2025 | 37,75 | 38,67 | 36,92 | 38,11 | 1,63% | 1.745.008,00 |
| 02.06.2025 | 37,31 | 37,56 | 36,10 | 37,50 | 0,46% | 2.126.669,00 |
| 30.05.2025 | 35,20 | 37,57 | 34,59 | 37,33 | 4,39% | 3.323.132,00 |
| 29.05.2025 | 38,20 | 38,27 | 35,27 | 35,76 | -3,38% | 2.377.280,00 |
| 28.05.2025 | 38,12 | 38,35 | 35,26 | 37,01 | -4,56% | 4.884.580,00 |
| 27.05.2025 | 38,75 | 39,09 | 38,04 | 38,78 | 4,02% | 4.039.207,00 |
| 23.05.2025 | 36,66 | 37,83 | 36,37 | 37,28 | -1,35% | 1.649.202,00 |
| 22.05.2025 | 38,48 | 38,80 | 37,65 | 37,79 | -1,87% | 1.515.134,00 |
| 21.05.2025 | 38,90 | 40,14 | 38,28 | 38,51 | -2,13% | 2.365.981,00 |
| 20.05.2025 | 39,82 | 40,23 | 39,30 | 39,35 | -1,97% | 1.282.246,00 |
| 19.05.2025 | 39,01 | 40,16 | 38,93 | 40,14 | -0,69% | 1.057.415,00 |
| 16.05.2025 | 39,52 | 40,69 | 39,25 | 40,42 | 1,89% | 1.443.846,00 |
| 15.05.2025 | 39,21 | 39,88 | 38,67 | 39,67 | -0,65% | 972.851,00 |
| 14.05.2025 | 39,97 | 40,36 | 39,28 | 39,93 | 0,99% | 1.833.331,00 |
| 13.05.2025 | 38,64 | 39,87 | 38,54 | 39,54 | 3,45% | 1.731.973,00 |
| 12.05.2025 | 37,95 | 38,68 | 37,52 | 38,22 | 8,98% | 2.244.920,00 |
| 09.05.2025 | 35,30 | 35,74 | 34,85 | 35,07 | 0,98% | 1.409.461,00 |
| 08.05.2025 | 35,40 | 35,84 | 34,16 | 34,73 | 1,05% | 1.319.888,00 |
| 07.05.2025 | 33,68 | 34,42 | 33,06 | 34,37 | 1,39% | 1.348.622,00 |
| 06.05.2025 | 33,55 | 34,66 | 33,06 | 33,90 | -2,19% | 1.962.662,00 |
| 05.05.2025 | 33,25 | 34,82 | 33,25 | 34,66 | 1,55% | 2.633.920,00 |
| 02.05.2025 | 33,18 | 34,38 | 32,77 | 34,13 | 5,53% | 3.072.298,00 |
| 01.05.2025 | 32,37 | 33,28 | 32,30 | 32,34 | 3,49% | 2.746.719,00 |
| 30.04.2025 | 29,56 | 31,30 | 29,29 | 31,25 | 0,19% | 2.192.225,00 |
| 29.04.2025 | 29,51 | 31,36 | 29,45 | 31,19 | 4,21% | 2.664.688,00 |
| 28.04.2025 | 29,71 | 30,30 | 29,32 | 29,93 | -0,33% | 1.910.464,00 |
| 25.04.2025 | 29,04 | 30,67 | 28,91 | 30,03 | 2,35% | 1.830.049,00 |
| 24.04.2025 | 27,90 | 29,88 | 27,60 | 29,34 | 8,07% | 2.175.005,00 |
| 23.04.2025 | 27,09 | 28,75 | 26,85 | 27,15 | 9,96% | 3.122.409,00 |
| 22.04.2025 | 24,71 | 25,69 | 24,46 | 24,69 | 1,44% | 1.908.234,00 |
| 21.04.2025 | 25,23 | 25,74 | 24,05 | 24,34 | -7,24% | 2.504.496,00 |
| 17.04.2025 | 26,09 | 26,80 | 25,75 | 26,24 | 0,96% | 1.919.586,00 |
| 16.04.2025 | 26,00 | 26,63 | 25,40 | 25,99 | -4,80% | 2.760.456,00 |
| 15.04.2025 | 26,93 | 28,08 | 26,93 | 27,30 | 1,11% | 1.582.592,00 |
| 14.04.2025 | 27,68 | 28,31 | 26,43 | 27,00 | 1,50% | 2.408.723,00 |
| 11.04.2025 | 27,00 | 27,25 | 25,54 | 26,60 | -1,44% | 3.042.508,00 |
| 10.04.2025 | 28,72 | 29,03 | 26,58 | 26,99 | -9,88% | 3.226.507,00 |
| 09.04.2025 | 26,22 | 30,71 | 25,40 | 29,95 | 15,82% | 4.550.596,00 |
| 08.04.2025 | 30,29 | 30,56 | 24,72 | 25,86 | -8,65% | 4.003.253,00 |
| 07.04.2025 | 26,01 | 31,10 | 25,59 | 28,31 | 1,07% | 3.017.785,00 |
| 04.04.2025 | 27,82 | 28,23 | 25,17 | 28,01 | -5,72% | 3.816.682,00 |
| 03.04.2025 | 33,57 | 34,00 | 29,56 | 29,71 | -18,87% | 4.202.757,00 |
| 02.04.2025 | 33,80 | 37,36 | 33,76 | 36,62 | 5,05% | 1.671.608,00 |
| 01.04.2025 | 34,80 | 35,13 | 33,56 | 34,86 | 1,28% | 2.270.657,00 |
| 31.03.2025 | 33,79 | 34,65 | 32,54 | 34,42 | -1,80% | 2.854.519,00 |
| 28.03.2025 | 36,55 | 36,86 | 34,62 | 35,05 | -5,14% | 2.156.136,00 |
| 27.03.2025 | 37,92 | 38,60 | 36,91 | 36,95 | -4,50% | 1.887.271,00 |
| 26.03.2025 | 39,82 | 40,20 | 38,07 | 38,69 | -3,44% | 1.473.201,00 |
| 25.03.2025 | 40,20 | 40,53 | 39,41 | 40,07 | -0,67% | 1.755.282,00 |
| 24.03.2025 | 40,39 | 41,49 | 40,16 | 40,34 | 1,82% | 1.425.328,00 |
| 21.03.2025 | 39,67 | 40,16 | 39,11 | 39,62 | -2,51% | 3.375.576,00 |
| 20.03.2025 | 40,99 | 41,72 | 40,38 | 40,64 | -2,33% | 2.459.444,00 |
| 19.03.2025 | 38,97 | 42,34 | 38,70 | 41,61 | 7,66% | 3.155.786,00 |
| 18.03.2025 | 39,54 | 39,75 | 38,01 | 38,65 | -1,98% | 2.175.803,00 |
| 17.03.2025 | 39,94 | 40,60 | 38,14 | 39,43 | -0,43% | 3.618.757,00 |
| 14.03.2025 | 37,26 | 39,78 | 35,45 | 39,60 | 21,06% | 8.103.943,00 |
| 13.03.2025 | 33,74 | 33,83 | 32,19 | 32,71 | -3,37% | 3.135.278,00 |
| 12.03.2025 | 33,56 | 34,31 | 32,35 | 33,85 | 5,22% | 2.757.342,00 |
| 11.03.2025 | 32,35 | 33,18 | 31,54 | 32,17 | 2,35% | 2.926.654,00 |
| 10.03.2025 | 32,60 | 33,34 | 31,03 | 31,43 | -6,18% | 2.816.715,00 |
| 07.03.2025 | 32,54 | 33,55 | 29,98 | 33,50 | 3,68% | 4.056.944,00 |
| 06.03.2025 | 35,26 | 36,14 | 32,26 | 32,31 | -12,30% | 2.820.938,00 |
| 05.03.2025 | 36,41 | 37,28 | 35,51 | 36,84 | 2,28% | 1.478.246,00 |
| 04.03.2025 | 35,43 | 37,22 | 34,60 | 36,02 | 1,21% | 2.123.318,00 |
| 03.03.2025 | 38,71 | 38,90 | 34,96 | 35,59 | -6,81% | 2.368.323,00 |
| 28.02.2025 | 34,73 | 38,60 | 34,25 | 38,19 | 9,08% | 3.175.269,00 |
| 27.02.2025 | 39,70 | 39,70 | 34,95 | 35,01 | -9,95% | 2.060.921,00 |
| 26.02.2025 | 37,52 | 39,23 | 37,30 | 38,88 | 5,54% | 2.382.777,00 |
| 25.02.2025 | 36,50 | 37,43 | 35,69 | 36,84 | 0,44% | 1.524.402,00 |
| 24.02.2025 | 37,01 | 37,47 | 35,27 | 36,68 | -1,13% | 1.921.530,00 |
| 21.02.2025 | 38,93 | 39,40 | 37,07 | 37,10 | -4,16% | 2.267.594,00 |
| 20.02.2025 | 37,99 | 39,86 | 37,91 | 38,71 | 2,16% | 2.635.269,00 |
| 19.02.2025 | 37,34 | 38,09 | 37,03 | 37,89 | 2,27% | 2.496.611,00 |
| 18.02.2025 | 37,47 | 37,76 | 36,25 | 37,05 | -0,88% | 2.327.316,00 |
| 14.02.2025 | 36,87 | 37,43 | 36,11 | 37,38 | 1,77% | 2.182.462,00 |
| 13.02.2025 | 36,93 | 37,52 | 36,13 | 36,73 | 0,22% | 2.401.821,00 |
| 12.02.2025 | 36,90 | 37,67 | 35,91 | 36,65 | -4,01% | 4.085.615,00 |
| 11.02.2025 | 37,19 | 38,22 | 35,97 | 38,18 | 1,54% | 5.813.506,00 |
| 10.02.2025 | 39,99 | 40,30 | 36,00 | 37,60 | -31,02% | 19.228.064,00 |
| 07.02.2025 | 58,56 | 58,95 | 50,57 | 54,51 | -9,90% | 7.260.275,00 |
| 06.02.2025 | 66,25 | 66,50 | 60,17 | 60,50 | -8,97% | 2.700.896,00 |
| 05.02.2025 | 66,19 | 67,85 | 64,60 | 66,46 | 0,36% | 1.108.897,00 |
| 04.02.2025 | 63,54 | 66,30 | 63,54 | 66,22 | 4,35% | 1.908.849,00 |
| 03.02.2025 | 63,24 | 65,57 | 62,31 | 63,46 | -5,23% | 1.479.640,00 |