65,730€
3,45%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 64,82 | 66,44 | 64,40 | 66,12 | 4,06% | 591,00 |
| 03.12.2024 | 60,24 | 63,54 | 60,04 | 63,54 | 6,79% | 1.478,00 |
| 02.12.2024 | 61,00 | 61,00 | 59,50 | 59,50 | -1,23% | 1.325,00 |
| 29.11.2024 | 60,56 | 61,48 | 60,08 | 60,24 | -0,59% | 720,00 |
| 28.11.2024 | 60,54 | 61,50 | 60,54 | 60,60 | 1,41% | 182,00 |
| 27.11.2024 | 60,04 | 61,36 | 57,92 | 59,76 | 1,15% | 1.567,00 |
| 26.11.2024 | 58,70 | 63,62 | 57,62 | 59,08 | 15,66% | 5.708,00 |
| 25.11.2024 | 48,44 | 51,08 | 48,44 | 51,08 | 4,42% | 1.942,00 |
| 22.11.2024 | 49,14 | 49,80 | 48,45 | 48,92 | 2,21% | 2.253,00 |
| 21.11.2024 | 46,63 | 48,79 | 46,49 | 47,86 | 4,63% | - |
| 20.11.2024 | 45,14 | 45,74 | 45,14 | 45,74 | 6,92% | 347,00 |
| 19.11.2024 | 43,67 | 43,97 | 42,78 | 42,78 | -0,51% | 885,00 |
| 18.11.2024 | 42,39 | 43,30 | 41,96 | 43,00 | 0,63% | 322,00 |
| 15.11.2024 | 44,72 | 44,72 | 42,42 | 42,73 | -4,54% | 646,00 |
| 14.11.2024 | 47,03 | 47,33 | 44,76 | 44,76 | -2,61% | 630,00 |
| 13.11.2024 | 46,59 | 47,31 | 45,96 | 45,96 | -0,76% | 2.587,00 |
| 12.11.2024 | 48,02 | 48,02 | 45,74 | 46,31 | -3,60% | 893,00 |
| 11.11.2024 | 49,99 | 50,74 | 47,24 | 48,04 | -2,81% | 2.904,00 |
| 08.11.2024 | 47,32 | 49,43 | 47,00 | 49,43 | 9,67% | 3.323,00 |
| 07.11.2024 | 44,78 | 45,33 | 44,78 | 45,07 | 0,24% | 552,00 |
| 06.11.2024 | 44,85 | 45,30 | 44,85 | 44,96 | 5,05% | 64,00 |
| 05.11.2024 | 40,11 | 42,80 | 40,11 | 42,80 | 7,00% | 159,00 |
| 04.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,57% | 50,00 |
| 01.11.2024 | 40,09 | 40,64 | 40,09 | 40,64 | -0,88% | 603,00 |
| 31.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -5,42% | 100,00 |
| 30.10.2024 | 44,37 | 44,37 | 43,01 | 43,35 | -0,69% | 256,00 |
| 29.10.2024 | 41,42 | 43,65 | 41,42 | 43,65 | 2,66% | 269,00 |
| 28.10.2024 | 42,19 | 42,78 | 41,90 | 42,52 | 1,71% | - |
| 25.10.2024 | 40,78 | 42,53 | 40,77 | 41,81 | 1,99% | - |
| 24.10.2024 | 42,16 | 42,16 | 40,99 | 40,99 | -0,49% | 235,00 |
| 23.10.2024 | 41,00 | 41,19 | 41,00 | 41,19 | -1,45% | 247,00 |
| 22.10.2024 | 40,43 | 41,89 | 40,14 | 41,80 | 3,20% | - |
| 21.10.2024 | 39,98 | 40,50 | 39,98 | 40,50 | 0,37% | 20,00 |
| 18.10.2024 | 40,99 | 40,99 | 40,35 | 40,35 | -3,95% | 130,00 |
| 17.10.2024 | 42,01 | 42,01 | 42,01 | 42,01 | 2,94% | 24,00 |
| 16.10.2024 | 40,31 | 40,88 | 40,31 | 40,81 | -2,01% | 287,00 |
| 15.10.2024 | 41,63 | 42,21 | 40,89 | 41,65 | 0,52% | - |
| 14.10.2024 | 40,50 | 41,82 | 40,50 | 41,43 | 6,26% | 699,00 |
| 11.10.2024 | 38,90 | 39,67 | 38,73 | 38,99 | 4,56% | - |
| 10.10.2024 | 37,29 | 37,29 | 37,29 | 37,29 | -0,53% | 26,00 |
| 09.10.2024 | 38,79 | 39,34 | 37,45 | 37,49 | -4,70% | 2.904,00 |
| 08.10.2024 | 39,29 | 40,00 | 38,99 | 39,34 | 0,10% | 3.446,00 |
| 07.10.2024 | 37,99 | 39,56 | 37,71 | 39,30 | 2,69% | - |
| 04.10.2024 | 37,98 | 38,55 | 37,98 | 38,27 | 6,07% | 806,00 |
| 03.10.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -7,00% | 350,00 |
| 02.10.2024 | 37,93 | 39,16 | 37,30 | 38,80 | -3,18% | - |
| 01.10.2024 | 40,69 | 40,69 | 39,86 | 40,07 | -2,20% | 435,00 |
| 30.09.2024 | 40,97 | 40,97 | 40,97 | 40,97 | -1,75% | 100,00 |
| 27.09.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -1,91% | 12,00 |
| 26.09.2024 | 43,54 | 43,60 | 42,51 | 42,51 | -0,71% | 511,00 |
| 25.09.2024 | 42,34 | 43,02 | 41,88 | 42,82 | 0,74% | - |
| 24.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 2,04% | 40,00 |
| 23.09.2024 | 41,67 | 41,67 | 41,65 | 41,65 | 0,41% | 127,00 |
| 20.09.2024 | 40,85 | 41,48 | 40,85 | 41,48 | -1,31% | 244,00 |
| 19.09.2024 | 40,45 | 42,03 | 40,45 | 42,03 | 5,08% | 1.397,00 |
| 18.09.2024 | 38,30 | 40,00 | 38,30 | 40,00 | 4,99% | 212,00 |
| 17.09.2024 | 36,30 | 38,10 | 35,85 | 38,10 | 1,09% | 57,00 |
| 16.09.2024 | 37,69 | 37,69 | 37,69 | 37,69 | 1,07% | 1,00 |
| 13.09.2024 | 36,36 | 37,43 | 36,36 | 37,29 | 0,81% | 29,00 |
| 12.09.2024 | 36,99 | 36,99 | 36,99 | 36,99 | 0,19% | 10,00 |
| 11.09.2024 | 35,88 | 36,92 | 35,88 | 36,92 | 3,97% | 287,00 |
| 10.09.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -3,53% | 150,00 |
| 09.09.2024 | 36,29 | 37,33 | 36,29 | 36,81 | 1,10% | 413,00 |
| 06.09.2024 | 36,41 | 36,41 | 36,41 | 36,41 | -4,89% | 300,00 |
| 05.09.2024 | 37,88 | 38,28 | 37,88 | 38,28 | 0,74% | 131,00 |
| 04.09.2024 | 37,11 | 38,00 | 37,11 | 38,00 | -3,06% | 51,00 |
| 03.09.2024 | 39,67 | 39,67 | 38,60 | 39,20 | -0,25% | 6.430,00 |
| 02.09.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -1,58% | 10,00 |
| 30.08.2024 | 39,78 | 39,93 | 39,63 | 39,93 | 2,60% | 533,00 |
| 29.08.2024 | 37,76 | 38,92 | 37,76 | 38,92 | 3,79% | 5.343,00 |
| 28.08.2024 | 36,15 | 37,50 | 35,01 | 37,50 | 12,21% | 1.765,00 |
| 27.08.2024 | 33,42 | 33,42 | 33,42 | 33,42 | 1,67% | 20,00 |
| 26.08.2024 | 33,29 | 33,30 | 32,87 | 32,87 | 3,82% | 2.265,00 |
| 23.08.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -2,84% | 100,00 |
| 22.08.2024 | 32,69 | 33,15 | 32,45 | 32,59 | -0,82% | - |
| 21.08.2024 | 32,69 | 33,47 | 32,54 | 32,86 | 1,47% | - |
| 20.08.2024 | 32,57 | 32,93 | 32,03 | 32,38 | 0,62% | - |
| 19.08.2024 | 32,23 | 32,23 | 32,18 | 32,18 | -0,83% | 20,00 |
| 16.08.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,19% | 45,00 |
| 15.08.2024 | 30,70 | 32,39 | 30,57 | 32,39 | 6,79% | 491,00 |
| 14.08.2024 | 30,33 | 30,33 | 30,33 | 30,33 | 0,80% | 14,00 |
| 13.08.2024 | 30,01 | 30,09 | 30,01 | 30,09 | 9,84% | 133,00 |
| 12.08.2024 | 27,73 | 28,07 | 27,17 | 27,40 | -0,27% | - |
| 09.08.2024 | 27,47 | 27,47 | 27,47 | 27,47 | 9,31% | 36,00 |
| 08.08.2024 | 25,13 | 25,13 | 25,13 | 25,13 | -1,57% | 282,00 |
| 07.08.2024 | 26,49 | 27,44 | 25,53 | 25,53 | -1,39% | 718,00 |
| 06.08.2024 | 25,93 | 26,72 | 25,35 | 25,89 | -2,08% | - |
| 05.08.2024 | 26,55 | 26,55 | 24,75 | 26,44 | -3,84% | 2.086,00 |
| 02.08.2024 | 28,05 | 28,09 | 26,94 | 27,50 | -4,40% | - |
| 01.08.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 1,23% | 112,00 |
| 31.07.2024 | 28,41 | 28,41 | 28,41 | 28,41 | -0,47% | 216,00 |
| 30.07.2024 | 29,26 | 29,69 | 28,21 | 28,55 | -1,96% | - |
| 29.07.2024 | 28,76 | 29,52 | 28,64 | 29,12 | 6,01% | - |
| 26.07.2024 | 26,76 | 27,64 | 26,76 | 27,47 | 0,90% | - |
| 25.07.2024 | 29,41 | 29,41 | 26,91 | 27,22 | -10,17% | 912,00 |
| 24.07.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -2,45% | 10,00 |
| 23.07.2024 | 30,74 | 31,06 | 30,74 | 31,06 | 3,95% | 187,00 |
| 22.07.2024 | 29,30 | 29,88 | 29,30 | 29,88 | 3,46% | 38,00 |
| 19.07.2024 | 29,00 | 29,00 | 28,86 | 28,88 | -4,37% | 313,00 |
| 18.07.2024 | 30,21 | 30,21 | 30,20 | 30,20 | -1,24% | 130,00 |