43,860€
10,23%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 42,10 | 43,68 | 41,50 | 43,36 | 8,96% | - |
| 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 |
| 15.05.2025 | 35,80 | 35,81 | 35,00 | 35,38 | -1,15% | 525,00 |
| 14.05.2025 | 34,89 | 36,10 | 34,30 | 35,79 | 2,26% | 4.696,00 |
| 13.05.2025 | 34,58 | 35,00 | 33,84 | 35,00 | 2,04% | 563,00 |
| 12.05.2025 | 31,60 | 34,80 | 31,60 | 34,30 | 10,40% | 1.361,00 |
| 09.05.2025 | 31,24 | 31,58 | 31,07 | 31,07 | -0,86% | 668,00 |
| 08.05.2025 | 30,99 | 31,34 | 30,48 | 31,34 | 5,06% | 606,00 |
| 07.05.2025 | 29,76 | 29,83 | 29,76 | 29,83 | -0,60% | 55,00 |
| 06.05.2025 | 29,92 | 30,55 | 29,92 | 30,01 | -1,77% | 22,00 |
| 05.05.2025 | 30,20 | 30,55 | 29,68 | 30,55 | 0,99% | 898,00 |
| 02.05.2025 | 28,33 | 30,25 | 28,01 | 30,25 | 11,46% | 2.840,00 |
| 30.04.2025 | 27,05 | 27,73 | 26,72 | 27,14 | 0,52% | 2.042,00 |
| 29.04.2025 | 26,57 | 27,00 | 26,57 | 27,00 | 2,04% | 190,00 |
| 28.04.2025 | 26,47 | 26,47 | 26,46 | 26,46 | 0,84% | 48,00 |
| 25.04.2025 | 26,27 | 26,64 | 25,71 | 26,24 | 1,74% | 1.602,00 |
| 24.04.2025 | 23,85 | 26,21 | 23,73 | 25,79 | 8,50% | 990,00 |
| 23.04.2025 | 22,40 | 24,06 | 22,40 | 23,77 | 10,76% | 4.482,00 |
| 22.04.2025 | 21,19 | 21,46 | 21,12 | 21,46 | -7,62% | 151,00 |
| 17.04.2025 | 23,19 | 23,23 | 22,75 | 23,23 | 1,66% | 312,00 |
| 16.04.2025 | 23,15 | 23,20 | 22,51 | 22,85 | -7,23% | 763,00 |
| 15.04.2025 | 23,90 | 24,77 | 23,83 | 24,63 | 1,23% | 765,00 |
| 14.04.2025 | 24,04 | 24,48 | 23,67 | 24,33 | 6,34% | 984,00 |
| 11.04.2025 | 24,26 | 24,51 | 22,68 | 22,88 | -7,41% | 981,00 |
| 10.04.2025 | 27,30 | 27,30 | 24,71 | 24,71 | -6,51% | 1.902,00 |
| 09.04.2025 | 23,62 | 26,81 | 23,51 | 26,43 | 16,84% | 1.649,00 |
| 08.04.2025 | 26,31 | 27,41 | 22,62 | 22,62 | -14,16% | 1.448,00 |
| 07.04.2025 | 23,94 | 26,73 | 23,56 | 26,35 | 10,48% | 3.516,00 |
| 04.04.2025 | 26,42 | 27,23 | 23,85 | 23,85 | -12,12% | 710,00 |
| 03.04.2025 | 31,40 | 31,80 | 27,14 | 27,14 | -16,49% | 549,00 |
| 02.04.2025 | 31,86 | 32,50 | 31,86 | 32,50 | 0,87% | 351,00 |
| 01.04.2025 | 31,92 | 32,22 | 31,92 | 32,22 | 1,23% | 54,00 |
| 31.03.2025 | 31,91 | 32,37 | 31,03 | 31,83 | -0,87% | 1.436,00 |
| 28.03.2025 | 32,23 | 32,23 | 32,11 | 32,11 | -6,58% | 7,00 |
| 27.03.2025 | 35,88 | 35,88 | 34,37 | 34,37 | -4,53% | 577,00 |
| 26.03.2025 | 36,90 | 37,25 | 36,00 | 36,00 | -3,36% | 23,00 |
| 25.03.2025 | 37,60 | 37,60 | 37,25 | 37,25 | -0,98% | 12,00 |
| 24.03.2025 | 36,50 | 38,20 | 36,50 | 37,62 | 3,01% | 207,00 |
| 21.03.2025 | 37,05 | 37,05 | 36,52 | 36,52 | -2,22% | 295,00 |
| 20.03.2025 | 38,74 | 38,74 | 37,35 | 37,35 | -3,26% | 576,00 |
| 19.03.2025 | 35,27 | 38,61 | 35,27 | 38,61 | 10,13% | 305,00 |
| 18.03.2025 | 36,15 | 36,15 | 35,06 | 35,06 | -3,39% | 62,00 |
| 17.03.2025 | 36,31 | 36,77 | 35,06 | 36,29 | -0,30% | 1.112,00 |
| 14.03.2025 | 33,95 | 36,40 | 33,68 | 36,40 | 19,62% | 800,00 |
| 13.03.2025 | 31,13 | 31,13 | 30,43 | 30,43 | -2,53% | 370,00 |
| 12.03.2025 | 29,95 | 31,50 | 29,66 | 31,22 | 4,34% | 2.512,00 |
| 11.03.2025 | 28,80 | 30,28 | 28,80 | 29,92 | 1,08% | 125,00 |
| 10.03.2025 | 30,46 | 30,82 | 29,20 | 29,60 | 3,75% | 2.184,00 |
| 07.03.2025 | 30,00 | 30,00 | 28,50 | 28,53 | -4,68% | 720,00 |
| 06.03.2025 | 34,30 | 34,30 | 29,92 | 29,93 | -10,84% | 633,00 |
| 05.03.2025 | 34,09 | 34,59 | 33,57 | 33,57 | -0,18% | 973,00 |
| 04.03.2025 | 33,77 | 34,11 | 33,15 | 33,63 | 0,66% | 1.233,00 |
| 03.03.2025 | 36,95 | 37,10 | 33,41 | 33,41 | -9,63% | 2.913,00 |
| 28.02.2025 | 33,62 | 36,97 | 33,62 | 36,97 | 9,80% | 1.428,00 |
| 27.02.2025 | 37,33 | 37,99 | 33,67 | 33,67 | -8,58% | 2.997,00 |
| 26.02.2025 | 35,56 | 37,32 | 35,21 | 36,83 | 4,87% | 1.200,00 |
| 25.02.2025 | 35,17 | 35,17 | 34,13 | 35,12 | -0,37% | 1.137,00 |