60,980€
1,63%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 61,18 | 61,92 | 61,14 | 61,92 | 3,20% | - |
| 01.10.2025 | 60,90 | 60,94 | 58,50 | 60,00 | 0,00% | 735,00 |
| 30.09.2025 | 53,62 | 60,00 | 53,62 | 60,00 | 12,78% | 5.573,00 |
| 29.09.2025 | 55,00 | 55,92 | 53,20 | 53,20 | -1,08% | 1.049,00 |
| 26.09.2025 | 53,20 | 53,78 | 52,26 | 53,78 | 1,28% | 118,00 |
| 25.09.2025 | 50,40 | 53,10 | 49,99 | 53,10 | 2,67% | 780,00 |
| 24.09.2025 | 52,64 | 52,64 | 51,72 | 51,72 | -1,71% | 83,00 |
| 23.09.2025 | 51,70 | 52,62 | 51,70 | 52,62 | 0,73% | 521,00 |
| 22.09.2025 | 51,02 | 52,68 | 51,02 | 52,24 | 1,56% | 77,00 |
| 19.09.2025 | 50,84 | 51,44 | 50,84 | 51,44 | -3,60% | 115,00 |
| 18.09.2025 | 53,68 | 53,68 | 53,36 | 53,36 | 1,21% | 363,00 |
| 17.09.2025 | 53,20 | 53,26 | 52,26 | 52,72 | 0,23% | 68,00 |
| 16.09.2025 | 52,76 | 53,64 | 52,60 | 52,60 | -0,94% | 29,00 |
| 15.09.2025 | 51,00 | 53,12 | 51,00 | 53,10 | 1,07% | 990,00 |
| 12.09.2025 | 52,60 | 52,64 | 52,54 | 52,54 | 1,62% | 115,00 |
| 11.09.2025 | 52,46 | 53,46 | 51,36 | 51,70 | -2,78% | 700,00 |
| 10.09.2025 | 53,22 | 53,56 | 53,18 | 53,18 | 0,99% | 477,00 |
| 09.09.2025 | 52,20 | 52,66 | 51,76 | 52,66 | 2,33% | 730,00 |
| 08.09.2025 | 51,42 | 52,40 | 51,40 | 51,46 | -1,04% | 191,00 |
| 05.09.2025 | 51,08 | 52,00 | 51,08 | 52,00 | 2,04% | 283,00 |
| 04.09.2025 | 49,33 | 50,96 | 49,33 | 50,96 | 2,45% | 115,00 |
| 03.09.2025 | 50,30 | 50,42 | 49,74 | 49,74 | 1,12% | 202,00 |
| 02.09.2025 | 49,15 | 49,20 | 47,76 | 49,19 | -1,56% | 859,00 |
| 01.09.2025 | 49,97 | 49,97 | 49,97 | 49,97 | 1,52% | 40,00 |
| 29.08.2025 | 51,34 | 51,34 | 49,22 | 49,22 | -5,35% | 243,00 |
| 28.08.2025 | 50,34 | 52,00 | 50,26 | 52,00 | 5,11% | 1.773,00 |
| 27.08.2025 | 50,36 | 51,56 | 48,26 | 49,47 | -2,04% | 2.153,00 |
| 26.08.2025 | 44,23 | 51,16 | 43,44 | 50,50 | 13,48% | 4.412,00 |
| 25.08.2025 | 43,93 | 44,59 | 43,14 | 44,50 | 1,44% | 2.196,00 |
| 22.08.2025 | 42,49 | 44,40 | 42,25 | 43,87 | 6,90% | 4.632,00 |
| 21.08.2025 | 41,28 | 41,29 | 41,03 | 41,04 | 1,06% | 1.039,00 |
| 20.08.2025 | 41,20 | 41,20 | 40,59 | 40,61 | -3,58% | 703,00 |
| 19.08.2025 | 41,94 | 42,12 | 41,94 | 42,12 | -2,41% | 340,00 |
| 18.08.2025 | 42,29 | 43,16 | 42,29 | 43,16 | 2,44% | 3.278,00 |
| 15.08.2025 | 43,72 | 43,72 | 42,13 | 42,13 | -1,22% | 152,00 |
| 14.08.2025 | 45,02 | 45,02 | 42,05 | 42,65 | -6,00% | 2.525,00 |
| 13.08.2025 | 45,12 | 45,37 | 45,12 | 45,37 | -0,66% | 460,00 |
| 12.08.2025 | 43,69 | 45,67 | 43,69 | 45,67 | 8,53% | 2.709,00 |
| 11.08.2025 | 43,99 | 43,99 | 42,08 | 42,08 | -3,51% | 520,00 |
| 08.08.2025 | 43,91 | 44,41 | 43,58 | 43,61 | 0,07% | 2.987,00 |
| 07.08.2025 | 43,75 | 45,10 | 43,49 | 43,58 | 0,02% | - |
| 06.08.2025 | 43,77 | 43,77 | 43,57 | 43,57 | -0,55% | 311,00 |
| 05.08.2025 | 45,30 | 45,30 | 43,81 | 43,81 | -0,11% | 872,00 |
| 04.08.2025 | 43,13 | 43,86 | 43,13 | 43,86 | 0,90% | 370,00 |
| 01.08.2025 | 43,97 | 44,74 | 40,84 | 43,47 | -2,53% | 2.134,00 |
| 31.07.2025 | 46,95 | 46,98 | 44,60 | 44,60 | -4,21% | 806,00 |
| 30.07.2025 | 45,94 | 47,27 | 45,94 | 46,56 | -0,60% | 337,00 |
| 29.07.2025 | 46,44 | 47,93 | 46,02 | 46,84 | 0,06% | 1.398,00 |
| 28.07.2025 | 44,70 | 47,09 | 44,70 | 46,81 | 4,49% | 2.702,00 |
| 25.07.2025 | 44,37 | 44,80 | 44,37 | 44,80 | 0,81% | 79,00 |
| 24.07.2025 | 44,63 | 44,63 | 44,37 | 44,44 | 1,48% | 557,00 |
| 23.07.2025 | 43,79 | 44,59 | 43,76 | 43,79 | 0,05% | 756,00 |
| 22.07.2025 | 44,90 | 45,80 | 43,03 | 43,77 | -4,16% | 3.305,00 |
| 21.07.2025 | 45,78 | 47,50 | 45,54 | 45,67 | -0,65% | 2.759,00 |
| 18.07.2025 | 44,26 | 46,02 | 43,38 | 45,97 | 4,50% | 1.324,00 |
| 17.07.2025 | 41,64 | 44,17 | 41,39 | 43,99 | 10,56% | 1.634,00 |
| 16.07.2025 | 40,86 | 41,00 | 39,79 | 39,79 | -4,92% | 73,00 |
| 15.07.2025 | 40,71 | 41,89 | 40,71 | 41,85 | 1,48% | 1.475,00 |
| 14.07.2025 | 40,67 | 41,25 | 40,67 | 41,24 | 0,73% | 84,00 |
| 11.07.2025 | 41,11 | 41,11 | 40,81 | 40,94 | -1,11% | 25,00 |
| 10.07.2025 | 41,57 | 41,59 | 40,80 | 41,40 | 0,41% | 529,00 |
| 09.07.2025 | 38,16 | 41,23 | 38,16 | 41,23 | 4,80% | 401,00 |
| 08.07.2025 | 36,69 | 39,53 | 36,69 | 39,34 | 8,88% | 946,00 |
| 07.07.2025 | 37,59 | 37,74 | 36,13 | 36,13 | -4,44% | 477,00 |
| 04.07.2025 | 37,90 | 37,91 | 37,76 | 37,81 | -0,50% | - |
| 03.07.2025 | 36,98 | 38,00 | 36,98 | 38,00 | 3,01% | 892,00 |
| 02.07.2025 | 36,61 | 36,93 | 36,61 | 36,89 | -0,57% | 762,00 |
| 01.07.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -2,11% | 13,00 |
| 30.06.2025 | 38,17 | 38,99 | 37,90 | 37,90 | -1,04% | 425,00 |
| 27.06.2025 | 39,43 | 39,57 | 38,30 | 38,30 | -0,36% | 1.264,00 |
| 26.06.2025 | 37,86 | 38,92 | 37,86 | 38,44 | 1,16% | 151,00 |
| 25.06.2025 | 38,01 | 38,01 | 37,22 | 38,00 | 2,29% | 320,00 |
| 24.06.2025 | 36,74 | 37,15 | 36,74 | 37,15 | 5,60% | 2.445,00 |
| 23.06.2025 | 36,01 | 36,71 | 35,18 | 35,18 | -1,18% | 642,00 |
| 20.06.2025 | 36,50 | 36,66 | 35,60 | 35,60 | -2,63% | 357,00 |
| 19.06.2025 | 36,00 | 36,56 | 36,00 | 36,56 | -0,57% | 107,00 |
| 18.06.2025 | 34,78 | 36,77 | 34,74 | 36,77 | 5,06% | 193,00 |
| 17.06.2025 | 35,17 | 35,65 | 35,00 | 35,00 | -1,19% | 2.711,00 |
| 16.06.2025 | 34,29 | 35,42 | 33,95 | 35,42 | -0,90% | 706,00 |
| 13.06.2025 | 35,17 | 35,74 | 35,17 | 35,74 | -0,06% | 37,00 |
| 12.06.2025 | 35,99 | 35,99 | 35,63 | 35,76 | -0,97% | 455,00 |
| 11.06.2025 | 37,15 | 37,15 | 36,11 | 36,11 | -3,09% | 321,00 |
| 10.06.2025 | 36,00 | 37,58 | 36,00 | 37,26 | 6,18% | 2.036,00 |
| 09.06.2025 | 33,54 | 35,55 | 33,54 | 35,09 | 5,63% | 947,00 |
| 06.06.2025 | 33,36 | 33,36 | 32,75 | 33,22 | 0,06% | 100,00 |
| 05.06.2025 | 33,30 | 33,41 | 33,20 | 33,20 | -2,12% | 380,00 |
| 04.06.2025 | 33,22 | 33,92 | 33,22 | 33,92 | 2,69% | 470,00 |
| 03.06.2025 | 33,03 | 33,03 | 32,36 | 33,03 | 2,36% | 79,00 |
| 02.06.2025 | 32,88 | 32,88 | 32,13 | 32,27 | 1,06% | 46,00 |
| 30.05.2025 | 31,29 | 31,99 | 31,26 | 31,93 | 1,53% | 774,00 |
| 29.05.2025 | 33,56 | 34,01 | 31,45 | 31,45 | -2,45% | 1.074,00 |
| 28.05.2025 | 33,21 | 33,32 | 31,70 | 32,24 | -4,90% | 2.559,00 |
| 27.05.2025 | 34,27 | 34,27 | 33,75 | 33,90 | -0,21% | 687,00 |
| 26.05.2025 | 33,47 | 33,97 | 33,47 | 33,97 | 2,94% | 799,00 |
| 23.05.2025 | 32,65 | 33,20 | 32,38 | 33,00 | -2,45% | 696,00 |
| 22.05.2025 | 34,39 | 34,39 | 33,83 | 33,83 | -0,76% | 411,00 |
| 21.05.2025 | 34,90 | 34,90 | 33,91 | 34,09 | -3,13% | 2.087,00 |
| 20.05.2025 | 35,44 | 35,51 | 35,19 | 35,19 | 0,17% | 200,00 |
| 19.05.2025 | 34,39 | 35,13 | 34,18 | 35,13 | -1,32% | 607,00 |
| 16.05.2025 | 35,72 | 35,75 | 35,60 | 35,60 | 0,62% | 296,00 |