Semtech Corp.
[WKN: 860465 | ISIN: US8168501018]
Aktienkurse
38,760$ 1,71%
Echtzeit-Aktienkurs Semtech Corp.
Bid: Ask:

Aktienkurse zur Semtech Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.06.2025 38,27 39,07 37,88 38,76 1,71% 97.341,00
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
31.01.2025 68,32 69,12 64,84 66,96 -1,08% 2.342.030,00
30.01.2025 62,47 67,93 62,42 67,69 12,26% 2.455.901,00
29.01.2025 61,22 61,31 58,70 60,30 -1,33% 1.698.245,00
28.01.2025 58,23 61,18 57,75 61,11 6,59% 2.691.962,00
27.01.2025 65,50 66,00 53,25 57,33 -21,49% 5.332.355,00
24.01.2025 75,75 75,93 72,96 73,02 -3,81% 1.055.540,00
23.01.2025 74,88 76,59 74,00 75,91 -0,11% 1.294.772,00
22.01.2025 78,89 79,52 75,17 76,00 -1,50% 1.681.592,00
21.01.2025 76,23 77,24 73,78 77,15 2,87% 1.632.977,00
17.01.2025 71,50 75,75 70,64 75,00 8,81% 2.812.384,00
16.01.2025 72,66 72,87 67,70 68,93 -4,94% 3.396.355,00
15.01.2025 66,94 73,96 66,22 72,51 12,45% 4.266.356,00
14.01.2025 67,10 67,83 64,37 64,48 -1,33% 934.164,00
13.01.2025 64,01 66,22 63,15 65,35 -1,21% 991.227,00
10.01.2025 65,90 66,78 63,96 66,15 -2,14% 1.503.362,00