58,690€
-8,33%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 64,09 | 64,45 | 58,80 | 59,34 | -7,31% | - |
| 05.02.2025 | 62,56 | 64,90 | 61,94 | 64,02 | 1,72% | 1.107,00 |
| 04.02.2025 | 60,88 | 63,62 | 60,86 | 62,94 | 1,75% | 4.179,00 |
| 03.02.2025 | 60,00 | 63,24 | 60,00 | 61,86 | -4,33% | 947,00 |
| 31.01.2025 | 66,08 | 66,20 | 62,72 | 64,66 | -0,46% | 2.241,00 |
| 30.01.2025 | 60,10 | 64,96 | 59,12 | 64,96 | 13,77% | 1.895,00 |
| 29.01.2025 | 59,66 | 59,86 | 56,38 | 57,10 | -2,73% | 824,00 |
| 28.01.2025 | 55,12 | 58,70 | 55,12 | 58,70 | 14,16% | 1.131,00 |
| 27.01.2025 | 68,68 | 68,68 | 51,16 | 51,42 | -28,32% | 3.708,00 |
| 24.01.2025 | 72,02 | 72,76 | 70,00 | 71,74 | -2,05% | 991,00 |
| 23.01.2025 | 73,38 | 73,54 | 72,00 | 73,24 | 0,52% | 940,00 |
| 22.01.2025 | 74,14 | 76,28 | 72,66 | 72,86 | 0,14% | 1.125,00 |
| 21.01.2025 | 75,00 | 75,00 | 70,90 | 72,76 | -2,07% | 1.428,00 |
| 20.01.2025 | 74,08 | 77,20 | 74,08 | 74,30 | 1,75% | 5.612,00 |
| 17.01.2025 | 67,70 | 73,02 | 67,70 | 73,02 | 8,99% | 671,00 |
| 16.01.2025 | 71,82 | 72,86 | 66,24 | 67,00 | -5,05% | 1.769,00 |
| 15.01.2025 | 63,12 | 71,96 | 62,18 | 70,56 | 9,36% | 2.902,00 |
| 14.01.2025 | 63,64 | 64,56 | 63,34 | 64,52 | 2,15% | 406,00 |
| 13.01.2025 | 64,88 | 64,88 | 63,16 | 63,16 | -2,23% | 125,00 |
| 10.01.2025 | 65,82 | 66,16 | 63,06 | 64,60 | -1,85% | 207,00 |
| 09.01.2025 | 65,98 | 65,98 | 65,80 | 65,82 | 5,28% | 166,00 |
| 08.01.2025 | 63,22 | 63,72 | 62,52 | 62,52 | -1,94% | 1.185,00 |
| 07.01.2025 | 65,26 | 65,42 | 62,10 | 63,76 | -1,60% | 325,00 |
| 06.01.2025 | 64,00 | 66,12 | 64,00 | 64,80 | 2,02% | 1.189,00 |
| 03.01.2025 | 60,50 | 63,52 | 60,50 | 63,52 | 5,62% | 218,00 |
| 02.01.2025 | 61,00 | 62,00 | 60,14 | 60,14 | 0,23% | 300,00 |
| 30.12.2024 | 60,98 | 60,98 | 59,52 | 60,00 | -0,17% | 265,00 |
| 27.12.2024 | 63,48 | 63,48 | 60,10 | 60,10 | 0,77% | 2.243,00 |
| 23.12.2024 | 60,86 | 61,86 | 59,64 | 59,64 | -3,65% | 99,00 |
| 20.12.2024 | 60,54 | 61,90 | 60,54 | 61,90 | 1,14% | 186,00 |
| 19.12.2024 | 60,26 | 61,70 | 60,20 | 61,20 | 1,76% | 1.701,00 |
| 18.12.2024 | 63,22 | 63,62 | 60,14 | 60,14 | -4,39% | 873,00 |
| 17.12.2024 | 65,44 | 65,78 | 61,02 | 62,90 | -0,73% | 1.124,00 |
| 16.12.2024 | 62,46 | 63,36 | 61,84 | 63,36 | 1,15% | 145,00 |
| 13.12.2024 | 62,86 | 64,90 | 62,64 | 62,64 | 1,69% | 609,00 |
| 12.12.2024 | 60,36 | 61,60 | 60,36 | 61,60 | 0,75% | 153,00 |
| 11.12.2024 | 60,52 | 61,14 | 60,52 | 61,14 | 2,83% | 79,00 |
| 10.12.2024 | 61,86 | 61,86 | 58,70 | 59,46 | -2,52% | 333,00 |
| 09.12.2024 | 63,14 | 63,14 | 61,00 | 61,00 | -3,79% | 363,00 |
| 06.12.2024 | 61,00 | 63,40 | 61,00 | 63,40 | 2,86% | 235,00 |
| 05.12.2024 | 63,12 | 63,12 | 61,64 | 61,64 | -6,78% | 1.118,00 |
| 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 |