71,440$
-0,33%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 72,49 | 73,82 | 71,04 | 71,38 | -0,42% | 27.958,00 |
| 01.10.2025 | 70,00 | 71,78 | 68,56 | 71,68 | 0,38% | 2.611.371,00 |
| 30.09.2025 | 66,39 | 71,72 | 65,32 | 71,41 | 15,21% | 3.859.327,00 |
| 29.09.2025 | 63,69 | 66,02 | 61,72 | 61,98 | -1,57% | 1.504.954,00 |
| 26.09.2025 | 61,63 | 63,23 | 61,26 | 62,97 | 2,17% | 886.916,00 |
| 25.09.2025 | 58,00 | 61,99 | 57,50 | 61,63 | 3,01% | 1.277.698,00 |
| 24.09.2025 | 61,21 | 61,40 | 59,82 | 59,83 | -2,38% | 688.995,00 |
| 23.09.2025 | 61,82 | 62,79 | 60,92 | 61,29 | -0,39% | 800.077,00 |
| 22.09.2025 | 61,20 | 61,94 | 60,88 | 61,53 | 1,08% | 1.005.853,00 |
| 19.09.2025 | 61,32 | 61,78 | 59,50 | 60,87 | -0,46% | 2.617.418,00 |
| 18.09.2025 | 63,44 | 63,49 | 61,13 | 61,15 | -1,74% | 2.191.436,00 |
| 17.09.2025 | 61,69 | 62,79 | 60,87 | 62,23 | -0,51% | 1.480.191,00 |
| 16.09.2025 | 62,63 | 63,25 | 61,62 | 62,55 | -0,13% | 1.374.825,00 |
| 15.09.2025 | 60,30 | 62,94 | 59,71 | 62,63 | 3,86% | 1.824.230,00 |
| 12.09.2025 | 61,01 | 62,00 | 59,91 | 60,30 | -1,00% | 1.396.986,00 |
| 11.09.2025 | 62,03 | 62,54 | 59,77 | 60,91 | -1,31% | 1.476.017,00 |
| 10.09.2025 | 62,72 | 63,40 | 61,04 | 61,72 | 0,23% | 1.725.033,00 |
| 09.09.2025 | 61,00 | 62,31 | 60,49 | 61,58 | 1,58% | 1.054.843,00 |
| 08.09.2025 | 61,03 | 61,32 | 60,06 | 60,62 | -0,08% | 1.112.425,00 |
| 05.09.2025 | 60,88 | 61,55 | 59,78 | 60,67 | 1,29% | 1.369.163,00 |
| 04.09.2025 | 58,05 | 59,95 | 57,46 | 59,90 | 3,40% | 1.333.241,00 |
| 03.09.2025 | 57,84 | 58,50 | 57,09 | 57,93 | 0,29% | 1.532.124,00 |
| 02.09.2025 | 55,99 | 57,78 | 55,18 | 57,76 | -0,57% | 1.630.087,00 |
| 29.08.2025 | 60,00 | 60,17 | 57,61 | 58,09 | -4,08% | 1.597.042,00 |
| 28.08.2025 | 58,51 | 61,40 | 58,46 | 60,56 | 4,18% | 2.607.741,00 |
| 27.08.2025 | 58,10 | 58,39 | 56,08 | 58,13 | -1,00% | 2.758.146,00 |
| 26.08.2025 | 54,56 | 59,83 | 53,62 | 58,72 | 15,14% | 6.972.389,00 |
| 25.08.2025 | 51,02 | 51,96 | 50,42 | 51,00 | -0,18% | 3.610.103,00 |
| 22.08.2025 | 49,40 | 52,45 | 49,04 | 51,09 | 3,44% | 2.428.230,00 |
| 21.08.2025 | 47,92 | 49,42 | 47,50 | 49,39 | 1,90% | 1.579.945,00 |
| 20.08.2025 | 48,00 | 48,56 | 46,02 | 48,47 | -0,14% | 1.616.879,00 |
| 19.08.2025 | 50,38 | 50,38 | 48,12 | 48,54 | -3,73% | 995.328,00 |
| 18.08.2025 | 49,75 | 50,94 | 49,06 | 50,42 | 1,18% | 872.209,00 |
| 15.08.2025 | 50,25 | 50,31 | 48,81 | 49,83 | -1,37% | 1.198.215,00 |
| 14.08.2025 | 51,11 | 51,69 | 48,20 | 50,52 | -5,11% | 1.872.709,00 |
| 13.08.2025 | 52,75 | 53,52 | 52,00 | 53,24 | 1,01% | 1.707.471,00 |
| 12.08.2025 | 49,31 | 53,35 | 49,07 | 52,71 | 8,55% | 2.024.167,00 |
| 11.08.2025 | 50,70 | 50,70 | 47,86 | 48,56 | -4,50% | 1.494.911,00 |
| 08.08.2025 | 51,93 | 52,03 | 50,72 | 50,85 | -1,26% | 1.638.423,00 |
| 07.08.2025 | 52,02 | 52,05 | 50,00 | 51,50 | 1,04% | 1.592.394,00 |
| 06.08.2025 | 50,64 | 51,01 | 49,52 | 50,97 | -0,16% | 1.172.682,00 |
| 05.08.2025 | 52,09 | 52,78 | 50,22 | 51,05 | -1,24% | 1.391.153,00 |
| 04.08.2025 | 50,43 | 51,72 | 50,14 | 51,69 | 3,09% | 918.095,00 |
| 01.08.2025 | 48,91 | 51,17 | 47,34 | 50,14 | -1,88% | 1.802.921,00 |
| 31.07.2025 | 53,01 | 53,68 | 50,58 | 51,10 | -4,86% | 1.916.305,00 |
| 30.07.2025 | 54,07 | 54,79 | 52,52 | 53,71 | 0,44% | 1.229.888,00 |
| 29.07.2025 | 54,88 | 55,80 | 52,83 | 53,48 | -1,26% | 1.585.766,00 |
| 28.07.2025 | 53,75 | 54,57 | 53,14 | 54,16 | 2,05% | 1.398.593,00 |
| 25.07.2025 | 52,28 | 53,35 | 51,35 | 53,07 | 1,03% | 2.107.749,00 |
| 24.07.2025 | 51,50 | 52,99 | 51,50 | 52,53 | 1,70% | 1.488.372,00 |
| 23.07.2025 | 51,66 | 52,94 | 51,17 | 51,65 | 0,35% | 1.244.868,00 |
| 22.07.2025 | 52,63 | 52,81 | 50,15 | 51,47 | -3,00% | 1.339.630,00 |
| 21.07.2025 | 53,92 | 54,44 | 52,96 | 53,06 | -1,04% | 1.224.966,00 |
| 18.07.2025 | 51,83 | 54,02 | 51,68 | 53,62 | 5,41% | 2.569.965,00 |
| 17.07.2025 | 48,47 | 51,23 | 48,15 | 50,87 | 4,54% | 2.491.603,00 |
| 16.07.2025 | 47,99 | 48,86 | 46,57 | 48,66 | 1,19% | 1.025.072,00 |
| 15.07.2025 | 48,33 | 49,27 | 47,74 | 48,09 | 2,47% | 1.827.637,00 |
| 14.07.2025 | 47,74 | 48,12 | 46,73 | 46,93 | -2,43% | 1.240.961,00 |
| 11.07.2025 | 47,84 | 48,40 | 47,25 | 48,10 | -0,95% | 1.912.000,00 |
| 10.07.2025 | 48,56 | 48,91 | 46,91 | 48,56 | 0,12% | 2.921.743,00 |
| 09.07.2025 | 45,42 | 48,53 | 45,24 | 48,50 | 7,54% | 3.494.903,00 |
| 08.07.2025 | 43,22 | 46,44 | 42,71 | 45,10 | 5,88% | 3.513.279,00 |
| 07.07.2025 | 44,00 | 44,46 | 42,42 | 42,60 | -5,01% | 1.376.727,00 |
| 03.07.2025 | 44,42 | 45,31 | 43,75 | 44,84 | 2,00% | 919.331,00 |
| 02.07.2025 | 43,53 | 44,31 | 43,17 | 43,96 | 1,13% | 1.340.306,00 |
| 01.07.2025 | 44,44 | 44,71 | 42,38 | 43,47 | -3,66% | 2.815.858,00 |
| 30.06.2025 | 45,22 | 45,69 | 44,27 | 45,12 | 0,47% | 2.157.872,00 |
| 27.06.2025 | 45,87 | 45,98 | 44,25 | 44,91 | -1,56% | 3.631.119,00 |
| 26.06.2025 | 44,74 | 45,70 | 44,60 | 45,62 | 2,54% | 1.725.930,00 |
| 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 |