102,405$
-1,04%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 107,00 | 107,00 | 100,52 | 102,53 | -0,92% | 101.237,00 |
| 21.04.2026 | 106,45 | 109,61 | 102,71 | 103,48 | -2,29% | 3.541.693,00 |
| 20.04.2026 | 107,53 | 109,19 | 105,07 | 105,91 | -1,67% | 2.012.483,00 |
| 17.04.2026 | 105,63 | 110,55 | 104,70 | 107,71 | 5,13% | 3.572.046,00 |
| 16.04.2026 | 93,43 | 102,51 | 92,46 | 102,45 | 9,84% | 3.136.847,00 |
| 15.04.2026 | 90,06 | 93,85 | 89,03 | 93,27 | 3,50% | 2.653.179,00 |
| 14.04.2026 | 93,34 | 93,83 | 88,76 | 90,12 | -1,86% | 2.381.685,00 |
| 13.04.2026 | 85,72 | 91,91 | 85,48 | 91,83 | 7,76% | 2.374.176,00 |
| 10.04.2026 | 90,13 | 92,10 | 84,28 | 85,22 | -3,88% | 3.391.346,00 |
| 09.04.2026 | 87,01 | 90,50 | 86,75 | 88,66 | 1,92% | 1.852.627,00 |
| 08.04.2026 | 88,07 | 90,76 | 86,43 | 86,99 | 4,71% | 2.304.331,00 |
| 07.04.2026 | 82,64 | 84,34 | 80,25 | 83,08 | 0,53% | 1.377.647,00 |
| 06.04.2026 | 82,65 | 85,60 | 82,33 | 82,64 | -0,01% | 1.142.482,00 |
| 02.04.2026 | 75,50 | 83,37 | 75,50 | 82,65 | 3,30% | 2.071.257,00 |
| 01.04.2026 | 78,42 | 82,46 | 78,00 | 80,01 | 4,15% | 1.852.008,00 |
| 31.03.2026 | 72,84 | 77,33 | 71,72 | 76,82 | 8,79% | 2.449.364,00 |
| 30.03.2026 | 78,02 | 78,50 | 69,16 | 70,61 | -2,15% | 5.032.270,00 |
| 27.03.2026 | 74,41 | 76,18 | 71,28 | 72,16 | -2,70% | 3.611.483,00 |
| 26.03.2026 | 77,79 | 78,57 | 73,74 | 74,16 | -7,35% | 1.990.611,00 |
| 25.03.2026 | 79,35 | 81,74 | 78,48 | 80,04 | 2,68% | 2.790.241,00 |
| 24.03.2026 | 75,05 | 79,95 | 74,52 | 77,95 | 1,88% | 3.607.325,00 |
| 23.03.2026 | 76,44 | 78,85 | 75,42 | 76,51 | 3,95% | 3.451.562,00 |
| 20.03.2026 | 78,20 | 78,20 | 72,43 | 73,60 | -6,06% | 5.441.596,00 |
| 19.03.2026 | 71,05 | 80,18 | 70,76 | 78,35 | 6,96% | 4.096.817,00 |
| 18.03.2026 | 80,39 | 80,59 | 73,11 | 73,26 | -7,52% | 4.737.714,00 |
| 17.03.2026 | 83,25 | 86,88 | 78,50 | 79,21 | -11,00% | 5.263.004,00 |
| 16.03.2026 | 86,00 | 89,48 | 85,17 | 89,00 | 4,89% | 2.849.845,00 |
| 13.03.2026 | 84,71 | 86,13 | 82,70 | 84,85 | 1,73% | 1.623.935,00 |
| 12.03.2026 | 84,10 | 84,57 | 81,34 | 83,41 | -2,81% | 978.764,00 |
| 11.03.2026 | 87,24 | 88,57 | 85,45 | 85,82 | -2,01% | 1.023.969,00 |
| 10.03.2026 | 85,27 | 88,28 | 85,27 | 87,58 | 2,87% | 907.790,00 |
| 09.03.2026 | 80,97 | 85,41 | 78,12 | 85,14 | 3,80% | 2.058.821,00 |
| 06.03.2026 | 83,75 | 87,56 | 81,74 | 82,02 | -5,81% | 1.451.830,00 |
| 05.03.2026 | 88,30 | 89,45 | 84,68 | 87,08 | -2,97% | 1.048.230,00 |
| 04.03.2026 | 94,77 | 95,00 | 89,00 | 89,75 | -0,47% | 1.442.111,00 |
| 03.03.2026 | 92,60 | 92,93 | 89,11 | 90,17 | -6,37% | 1.868.577,00 |
| 02.03.2026 | 87,34 | 96,46 | 87,34 | 96,30 | 6,74% | 2.237.059,00 |
| 27.02.2026 | 88,62 | 90,70 | 86,82 | 90,22 | -0,30% | 1.956.644,00 |
| 26.02.2026 | 93,28 | 93,28 | 88,03 | 90,49 | -1,81% | 1.563.964,00 |
| 25.02.2026 | 91,00 | 93,96 | 90,47 | 92,16 | 2,21% | 1.537.947,00 |
| 24.02.2026 | 88,54 | 91,47 | 87,88 | 90,17 | 3,86% | 1.198.851,00 |
| 23.02.2026 | 85,97 | 88,90 | 85,65 | 86,82 | 0,06% | 911.386,00 |
| 20.02.2026 | 84,82 | 88,74 | 84,25 | 86,77 | 2,13% | 1.043.378,00 |
| 19.02.2026 | 86,25 | 86,95 | 83,91 | 84,96 | -2,67% | 1.338.639,00 |
| 18.02.2026 | 88,24 | 89,54 | 86,05 | 87,29 | -0,42% | 895.457,00 |
| 17.02.2026 | 85,55 | 88,77 | 84,12 | 87,66 | 0,63% | 717.021,00 |
| 13.02.2026 | 86,10 | 88,00 | 84,14 | 87,12 | 0,68% | 847.227,00 |
| 12.02.2026 | 88,67 | 90,16 | 85,40 | 86,53 | -2,26% | 1.268.600,00 |
| 11.02.2026 | 90,54 | 92,50 | 86,81 | 88,53 | -0,07% | 1.648.368,00 |
| 10.02.2026 | 91,35 | 91,35 | 88,19 | 88,59 | -0,18% | 1.410.560,00 |
| 09.02.2026 | 85,08 | 92,34 | 85,08 | 88,75 | 2,60% | 2.233.343,00 |
| 06.02.2026 | 85,38 | 87,92 | 83,61 | 86,50 | 3,97% | 1.526.426,00 |
| 05.02.2026 | 79,45 | 84,99 | 76,01 | 83,20 | 1,61% | 1.798.702,00 |
| 04.02.2026 | 88,00 | 90,09 | 78,05 | 81,88 | -6,56% | 2.620.071,00 |
| 03.02.2026 | 88,15 | 90,04 | 83,70 | 87,63 | -0,15% | 2.001.836,00 |
| 02.02.2026 | 78,74 | 88,66 | 78,74 | 87,76 | 10,04% | 2.684.720,00 |
| 30.01.2026 | 82,52 | 85,44 | 78,35 | 79,75 | -2,72% | 2.092.532,00 |
| 29.01.2026 | 81,51 | 82,93 | 77,62 | 81,98 | 0,50% | 1.207.679,00 |
| 28.01.2026 | 81,30 | 82,32 | 79,85 | 81,57 | 2,62% | 700.038,00 |
| 27.01.2026 | 81,49 | 82,50 | 78,65 | 79,49 | -2,07% | 1.362.446,00 |
| 26.01.2026 | 79,76 | 82,05 | 79,12 | 81,17 | 0,81% | 972.072,00 |
| 23.01.2026 | 80,12 | 81,76 | 78,61 | 80,52 | 0,50% | 1.398.833,00 |
| 22.01.2026 | 81,53 | 83,80 | 79,44 | 80,12 | -0,06% | 1.623.949,00 |
| 21.01.2026 | 78,25 | 80,75 | 76,71 | 80,17 | 4,13% | 1.069.946,00 |
| 20.01.2026 | 75,95 | 80,34 | 75,29 | 76,99 | -0,73% | 1.611.973,00 |
| 16.01.2026 | 78,74 | 79,17 | 75,70 | 77,56 | 0,39% | 1.304.749,00 |
| 15.01.2026 | 76,32 | 78,20 | 76,03 | 77,26 | 4,15% | 1.435.754,00 |
| 14.01.2026 | 74,03 | 74,84 | 70,85 | 74,18 | -2,37% | 2.055.964,00 |
| 13.01.2026 | 80,10 | 81,39 | 75,79 | 75,98 | -4,64% | 1.477.426,00 |
| 12.01.2026 | 76,04 | 79,83 | 75,51 | 79,68 | 2,43% | 1.228.570,00 |
| 09.01.2026 | 73,13 | 78,41 | 71,85 | 77,79 | 7,76% | 1.714.518,00 |
| 08.01.2026 | 75,12 | 75,96 | 71,83 | 72,19 | -5,16% | 1.507.278,00 |
| 07.01.2026 | 76,76 | 77,02 | 73,50 | 76,12 | -1,70% | 1.209.693,00 |
| 06.01.2026 | 74,45 | 77,74 | 73,42 | 77,44 | 4,17% | 1.097.611,00 |
| 05.01.2026 | 76,09 | 77,54 | 73,20 | 74,34 | -1,22% | 1.047.311,00 |
| 02.01.2026 | 75,38 | 76,87 | 71,56 | 75,26 | 2,13% | 1.488.445,00 |
| 31.12.2025 | 75,42 | 75,46 | 73,68 | 73,69 | -1,96% | 623.333,00 |
| 30.12.2025 | 75,77 | 76,57 | 75,00 | 75,16 | -0,79% | 512.940,00 |
| 29.12.2025 | 74,83 | 76,46 | 74,19 | 75,76 | -0,41% | 693.201,00 |
| 26.12.2025 | 76,23 | 76,67 | 75,37 | 76,07 | 0,69% | 589.840,00 |
| 24.12.2025 | 76,00 | 76,48 | 75,38 | 75,55 | -0,47% | 275.778,00 |
| 23.12.2025 | 74,76 | 76,38 | 74,50 | 75,91 | 0,81% | 807.730,00 |
| 22.12.2025 | 74,50 | 75,90 | 73,95 | 75,30 | 3,19% | 1.114.398,00 |
| 19.12.2025 | 71,94 | 74,20 | 71,81 | 72,97 | 2,76% | 2.385.322,00 |
| 18.12.2025 | 69,17 | 72,31 | 68,91 | 71,01 | 5,78% | 1.801.018,00 |
| 17.12.2025 | 71,61 | 72,65 | 66,75 | 67,13 | -5,62% | 1.817.824,00 |
| 16.12.2025 | 71,73 | 72,59 | 70,58 | 71,13 | -1,94% | 1.928.912,00 |
| 15.12.2025 | 74,44 | 75,50 | 72,28 | 72,54 | -0,48% | 1.463.990,00 |
| 12.12.2025 | 78,10 | 78,91 | 72,66 | 72,89 | -8,62% | 1.751.273,00 |
| 11.12.2025 | 79,70 | 80,20 | 77,05 | 79,77 | 0,42% | 1.524.492,00 |
| 10.12.2025 | 80,18 | 80,31 | 77,64 | 79,44 | -1,37% | 2.345.517,00 |
| 09.12.2025 | 78,83 | 81,32 | 78,50 | 80,54 | 1,59% | 872.722,00 |
| 08.12.2025 | 79,63 | 81,00 | 78,79 | 79,28 | -0,41% | 1.395.247,00 |
| 05.12.2025 | 78,92 | 80,71 | 78,00 | 79,61 | 1,70% | 1.570.274,00 |
| 04.12.2025 | 72,83 | 79,59 | 72,78 | 78,28 | 6,56% | 2.022.644,00 |
| 03.12.2025 | 73,99 | 75,42 | 71,21 | 73,46 | 0,87% | 1.797.141,00 |
| 02.12.2025 | 73,62 | 75,84 | 72,22 | 72,83 | 1,14% | 1.545.054,00 |
| 01.12.2025 | 72,00 | 72,58 | 68,59 | 72,01 | -2,90% | 1.676.050,00 |
| 28.11.2025 | 73,38 | 74,35 | 71,43 | 74,16 | 0,97% | 1.370.618,00 |
| 26.11.2025 | 71,00 | 75,44 | 71,00 | 73,45 | 2,33% | 2.985.057,00 |