62,270€
0,44%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 61,95 | 62,14 | 61,93 | 62,14 | 0,23% | - |
| 08.01.2026 | 64,52 | 64,58 | 62,00 | 62,00 | -4,53% | 618,00 |
| 07.01.2026 | 66,62 | 66,62 | 63,80 | 64,94 | -0,55% | 307,00 |
| 06.01.2026 | 64,46 | 65,30 | 64,44 | 65,30 | 4,05% | 135,00 |
| 05.01.2026 | 64,14 | 65,40 | 62,76 | 62,76 | -2,18% | 386,00 |
| 02.01.2026 | 62,24 | 64,16 | 62,24 | 64,16 | 0,66% | 415,00 |
| 30.12.2025 | 63,74 | 63,74 | 63,74 | 63,74 | 0,16% | 1,00 |
| 29.12.2025 | 64,94 | 64,94 | 63,64 | 63,64 | -1,36% | 97,00 |
| 23.12.2025 | 64,46 | 64,54 | 64,46 | 64,52 | 1,35% | 52,00 |
| 22.12.2025 | 63,18 | 64,00 | 63,18 | 63,66 | 2,12% | 448,00 |
| 19.12.2025 | 61,28 | 62,34 | 61,28 | 62,34 | 3,87% | 671,00 |
| 18.12.2025 | 57,96 | 60,02 | 57,96 | 60,02 | 5,30% | 370,00 |
| 17.12.2025 | 58,20 | 58,20 | 57,00 | 57,00 | -5,47% | 1.703,00 |
| 16.12.2025 | 61,64 | 61,64 | 60,30 | 60,30 | -4,22% | 412,00 |
| 15.12.2025 | 62,84 | 62,96 | 61,82 | 62,96 | 0,83% | 259,00 |
| 12.12.2025 | 63,72 | 63,72 | 62,44 | 62,44 | -7,82% | 283,00 |
| 11.12.2025 | 67,80 | 67,80 | 66,48 | 67,74 | 0,18% | 522,00 |
| 10.12.2025 | 67,70 | 68,00 | 67,62 | 67,62 | -2,56% | 466,00 |
| 09.12.2025 | 68,70 | 69,40 | 67,36 | 69,40 | 2,06% | 175,00 |
| 08.12.2025 | 67,92 | 69,06 | 67,92 | 68,00 | -0,90% | 113,00 |
| 05.12.2025 | 68,62 | 68,62 | 68,62 | 68,62 | 0,82% | 15,00 |
| 04.12.2025 | 65,74 | 68,06 | 65,74 | 68,06 | 8,27% | 494,00 |
| 03.12.2025 | 62,52 | 64,16 | 61,94 | 62,86 | -1,26% | 1.155,00 |
| 02.12.2025 | 61,42 | 63,66 | 61,42 | 63,66 | 3,04% | 92,00 |
| 01.12.2025 | 62,94 | 62,94 | 60,70 | 61,78 | -2,14% | 369,00 |
| 28.11.2025 | 63,53 | 64,22 | 61,55 | 63,13 | -1,17% | - |
| 27.11.2025 | 63,92 | 63,96 | 62,84 | 63,88 | 0,63% | 86,00 |
| 26.11.2025 | 63,52 | 64,42 | 62,24 | 63,48 | 2,69% | 1.457,00 |
| 25.11.2025 | 56,30 | 61,82 | 53,18 | 61,82 | 11,67% | 2.063,00 |
| 24.11.2025 | 57,50 | 57,50 | 55,36 | 55,36 | -0,43% | 1.307,00 |
| 21.11.2025 | 52,90 | 55,66 | 52,90 | 55,60 | -2,18% | 761,00 |
| 20.11.2025 | 57,62 | 59,38 | 56,54 | 56,84 | 1,57% | 386,00 |
| 19.11.2025 | 53,76 | 57,00 | 53,76 | 55,96 | 3,90% | 1.077,00 |
| 18.11.2025 | 54,56 | 54,98 | 53,60 | 53,86 | -5,77% | 760,00 |
| 17.11.2025 | 57,42 | 57,42 | 57,12 | 57,16 | 4,88% | 451,00 |
| 14.11.2025 | 58,30 | 58,30 | 54,50 | 54,50 | -8,19% | 163,00 |
| 13.11.2025 | 60,10 | 60,10 | 59,36 | 59,36 | -5,57% | 376,00 |
| 12.11.2025 | 62,82 | 62,86 | 62,82 | 62,86 | 1,91% | 410,00 |
| 11.11.2025 | 66,06 | 66,06 | 61,68 | 61,68 | -5,25% | 1.249,00 |
| 10.11.2025 | 62,38 | 66,00 | 62,38 | 65,10 | 10,19% | 835,00 |
| 07.11.2025 | 59,36 | 59,36 | 59,08 | 59,08 | 0,58% | 102,00 |
| 06.11.2025 | 60,36 | 60,36 | 58,72 | 58,74 | 0,17% | 613,00 |
| 05.11.2025 | 56,46 | 58,64 | 56,38 | 58,64 | 2,45% | 539,00 |
| 04.11.2025 | 57,16 | 58,22 | 56,40 | 57,24 | -2,02% | 90,00 |
| 03.11.2025 | 58,40 | 59,00 | 58,04 | 58,42 | -0,14% | 153,00 |
| 31.10.2025 | 59,96 | 59,96 | 58,36 | 58,50 | -2,76% | 441,00 |
| 30.10.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -1,57% | 100,00 |
| 29.10.2025 | 60,22 | 61,46 | 60,22 | 61,12 | 1,36% | 340,00 |
| 28.10.2025 | 60,30 | 61,38 | 59,52 | 60,30 | -1,44% | 2.171,00 |
| 27.10.2025 | 59,44 | 61,18 | 58,30 | 61,18 | 5,23% | 502,00 |
| 24.10.2025 | 58,84 | 59,96 | 58,14 | 58,14 | 4,46% | 110,00 |
| 23.10.2025 | 56,78 | 56,78 | 55,66 | 55,66 | -0,25% | 227,00 |
| 22.10.2025 | 57,90 | 57,90 | 54,52 | 55,80 | -4,45% | 2.172,00 |
| 21.10.2025 | 58,46 | 58,70 | 57,80 | 58,40 | -1,62% | 434,00 |
| 20.10.2025 | 57,82 | 60,30 | 57,82 | 59,36 | 1,06% | 1.389,00 |
| 17.10.2025 | 58,84 | 60,34 | 58,66 | 58,74 | -2,75% | 1.323,00 |
| 16.10.2025 | 59,68 | 60,40 | 59,68 | 60,40 | 1,04% | 399,00 |
| 15.10.2025 | 58,96 | 59,78 | 58,18 | 59,78 | 3,00% | 987,00 |
| 14.10.2025 | 58,96 | 59,50 | 57,92 | 58,04 | -2,22% | 283,00 |
| 13.10.2025 | 56,56 | 59,36 | 56,56 | 59,36 | 3,60% | 418,00 |
| 10.10.2025 | 60,20 | 60,90 | 57,30 | 57,30 | -4,15% | 1.020,00 |
| 09.10.2025 | 59,66 | 59,82 | 59,22 | 59,78 | -1,06% | 277,00 |
| 08.10.2025 | 61,64 | 61,64 | 59,90 | 60,42 | -1,11% | 336,00 |
| 07.10.2025 | 58,76 | 62,78 | 58,74 | 61,10 | 2,28% | 1.759,00 |
| 06.10.2025 | 61,16 | 61,64 | 59,50 | 59,74 | -3,86% | 761,00 |
| 03.10.2025 | 62,30 | 62,76 | 62,14 | 62,14 | 2,85% | 334,00 |
| 02.10.2025 | 60,70 | 60,76 | 60,42 | 60,42 | 0,70% | 32,00 |
| 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 |