49,310€
0,24%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,79 | 50,24 | 49,15 | 49,17 | -0,04% | - |
| 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 |
| 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 |