108,050€
-4,80%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 110,00 | 111,00 | 103,00 | 108,35 | -4,54% | 967,00 |
| 11.11.2026 | 108,00 | 116,60 | 107,40 | 113,50 | 14,44% | 2.288,00 |
| 10.11.2026 | 104,00 | 104,00 | 98,00 | 99,18 | -4,91% | 265,00 |
| 09.11.2026 | 93,12 | 104,30 | 90,78 | 104,30 | 14,21% | 519,00 |
| 06.11.2026 | 84,00 | 91,32 | 84,00 | 91,32 | 11,23% | 952,00 |
| 05.11.2026 | 97,64 | 97,64 | 81,40 | 82,10 | -15,67% | 1.053,00 |
| 04.11.2026 | 115,80 | 115,80 | 96,96 | 97,36 | -16,50% | 445,00 |
| 03.11.2026 | 109,35 | 117,75 | 109,35 | 116,60 | 5,09% | 136,00 |
| 02.11.2026 | 117,00 | 117,75 | 110,95 | 110,95 | 0,09% | 337,00 |
| 30.10.2026 | 119,10 | 119,60 | 110,00 | 110,85 | -11,36% | 1.752,00 |
| 29.10.2026 | 123,70 | 125,35 | 123,70 | 125,05 | -5,30% | 77,00 |
| 28.10.2026 | 132,95 | 133,30 | 130,00 | 132,05 | 2,36% | 302,00 |
| 27.10.2026 | 123,60 | 129,00 | 123,60 | 129,00 | 3,12% | 245,00 |
| 26.10.2026 | 118,55 | 125,10 | 116,40 | 125,10 | 5,13% | 487,00 |
| 23.10.2026 | 113,55 | 119,65 | 109,35 | 119,00 | 6,39% | 417,00 |
| 22.10.2026 | 122,40 | 122,40 | 110,30 | 111,85 | -11,41% | 402,00 |
| 21.10.2026 | 126,00 | 126,50 | 124,15 | 126,25 | 1,00% | 170,00 |
| 20.10.2026 | 125,70 | 127,10 | 118,40 | 125,00 | -2,84% | 1.190,00 |
| 19.10.2026 | 126,00 | 128,65 | 125,05 | 128,65 | 4,72% | 221,00 |
| 16.10.2026 | 130,30 | 133,95 | 122,85 | 122,85 | -4,55% | 311,00 |
| 15.10.2026 | 138,05 | 138,05 | 121,50 | 128,70 | -10,81% | 2.898,00 |
| 14.10.2026 | 156,45 | 156,45 | 142,40 | 144,30 | -5,56% | 1.095,00 |
| 13.10.2026 | 150,25 | 157,15 | 146,40 | 152,80 | 1,13% | 1.141,00 |
| 12.10.2026 | 168,60 | 168,60 | 151,10 | 151,10 | -9,49% | 1.429,00 |
| 09.10.2026 | 166,15 | 172,00 | 160,35 | 166,95 | -1,50% | 567,00 |
| 08.10.2026 | 174,25 | 175,60 | 164,20 | 169,50 | -2,16% | 174,00 |
| 07.10.2026 | 175,85 | 177,55 | 169,35 | 173,25 | -0,94% | 705,00 |
| 06.10.2026 | 172,55 | 177,00 | 170,70 | 174,90 | 1,45% | 1.130,00 |
| 05.10.2026 | 175,00 | 177,20 | 171,35 | 172,40 | -1,71% | 1.163,00 |
| 02.10.2026 | 168,35 | 178,70 | 165,25 | 175,40 | 5,38% | 1.678,00 |
| 01.10.2026 | 161,65 | 166,45 | 157,85 | 166,45 | 7,15% | 1.017,00 |
| 30.09.2026 | 160,50 | 160,50 | 155,25 | 155,35 | -2,30% | 191,00 |
| 29.09.2026 | 154,50 | 162,00 | 154,50 | 159,00 | 3,89% | 839,00 |
| 28.09.2026 | 155,50 | 158,50 | 148,45 | 153,05 | -4,40% | 1.029,00 |
| 25.09.2026 | 155,05 | 161,25 | 155,05 | 160,10 | 5,02% | 4.159,00 |
| 24.09.2026 | 146,35 | 152,85 | 143,05 | 152,45 | 2,63% | 453,00 |
| 23.09.2026 | 152,15 | 153,50 | 145,80 | 148,55 | -1,95% | 909,00 |
| 22.09.2026 | 156,95 | 156,95 | 151,25 | 151,50 | -1,97% | 3.193,00 |
| 21.09.2026 | 164,50 | 168,85 | 153,75 | 154,55 | -2,77% | 2.767,00 |
| 18.09.2026 | 156,00 | 160,05 | 155,15 | 158,95 | 3,35% | 1.142,00 |
| 17.09.2026 | 149,95 | 157,75 | 147,60 | 153,80 | 4,84% | 2.301,00 |
| 16.09.2026 | 132,95 | 146,95 | 132,70 | 146,70 | 12,50% | 907,00 |
| 15.09.2026 | 128,85 | 132,50 | 126,90 | 130,40 | 1,91% | 382,00 |
| 14.09.2026 | 138,00 | 139,50 | 127,95 | 127,95 | -12,54% | 895,00 |
| 11.09.2026 | 135,60 | 146,35 | 135,60 | 146,30 | 6,75% | 2.503,00 |
| 10.09.2026 | 141,40 | 141,40 | 133,25 | 137,05 | -2,25% | 96,00 |
| 09.09.2026 | 140,45 | 144,40 | 132,00 | 140,20 | 0,14% | 2.388,00 |
| 08.09.2026 | 129,05 | 141,75 | 128,70 | 140,00 | 8,78% | 393,00 |
| 07.09.2026 | 128,70 | 128,70 | 128,70 | 128,70 | 1,18% | 13,00 |
| 04.09.2026 | 115,80 | 127,20 | 115,80 | 127,20 | 12,27% | 273,00 |
| 03.09.2026 | 115,95 | 115,95 | 111,55 | 113,30 | -1,09% | 184,00 |
| 02.09.2026 | 114,95 | 114,95 | 109,00 | 114,55 | 2,46% | 17.494,00 |
| 01.09.2026 | 115,75 | 115,75 | 108,00 | 111,80 | -1,76% | 1.107,00 |
| 31.08.2026 | 113,80 | 115,80 | 112,90 | 113,80 | 0,00% | 435,00 |
| 28.08.2026 | 122,70 | 122,70 | 113,80 | 113,80 | -6,34% | 238,00 |
| 27.08.2026 | 123,85 | 127,70 | 121,10 | 121,50 | 0,91% | 20.707,00 |
| 26.08.2026 | 114,50 | 125,85 | 108,30 | 120,40 | 11,74% | 2.429,00 |
| 25.08.2026 | 108,15 | 109,20 | 106,65 | 107,75 | 6,52% | 921,00 |
| 24.08.2026 | 106,70 | 106,70 | 100,35 | 101,15 | -4,76% | 1.327,00 |
| 21.08.2026 | 108,10 | 116,00 | 105,65 | 106,20 | -1,53% | 38.793,00 |
| 20.08.2026 | 110,00 | 110,00 | 106,25 | 107,85 | -0,87% | 439,00 |
| 19.08.2026 | 114,60 | 118,70 | 108,80 | 108,80 | -6,57% | 560,00 |
| 18.08.2026 | 131,65 | 131,65 | 116,20 | 116,45 | -12,84% | 582,00 |
| 17.08.2026 | 122,55 | 134,15 | 122,25 | 133,60 | 12,17% | 519,00 |
| 14.08.2026 | 119,10 | 119,10 | 119,10 | 119,10 | 2,98% | 21,00 |
| 13.08.2026 | 120,40 | 120,70 | 115,65 | 115,65 | -3,38% | 410,00 |
| 12.08.2026 | 117,15 | 119,70 | 117,15 | 119,70 | 5,74% | 54,00 |
| 11.08.2026 | 113,05 | 115,10 | 113,05 | 113,20 | -5,90% | 227,00 |
| 10.08.2026 | 120,15 | 123,10 | 120,15 | 120,30 | 0,08% | 199,00 |
| 07.08.2026 | 118,40 | 120,20 | 116,60 | 120,20 | 2,65% | 284,00 |
| 06.08.2026 | 116,30 | 117,10 | 116,30 | 117,10 | 8,88% | 7,00 |
| 05.08.2026 | 112,80 | 112,85 | 107,55 | 107,55 | -3,72% | 107,00 |
| 04.08.2026 | 105,05 | 112,30 | 104,55 | 111,70 | 9,14% | 1.533,00 |
| 03.08.2026 | 103,65 | 104,55 | 100,85 | 102,35 | -0,63% | 137,00 |
| 31.07.2026 | 102,65 | 105,20 | 102,65 | 103,00 | 10,75% | 409,00 |
| 30.07.2026 | 92,60 | 94,22 | 92,60 | 93,00 | 0,41% | 373,00 |
| 29.07.2026 | 97,34 | 98,74 | 90,76 | 92,62 | -5,49% | 1.097,00 |
| 28.07.2026 | 104,00 | 104,00 | 96,04 | 98,00 | -6,76% | 1.642,00 |
| 27.07.2026 | 113,00 | 114,50 | 101,45 | 105,10 | -8,09% | 629,00 |
| 24.07.2026 | 120,75 | 120,75 | 114,35 | 114,35 | -4,39% | 116,00 |
| 23.07.2026 | 120,35 | 120,85 | 119,60 | 119,60 | -1,40% | 22,00 |
| 22.07.2026 | 120,45 | 121,30 | 118,00 | 121,30 | 1,80% | 128,00 |
| 21.07.2026 | 117,00 | 121,55 | 115,00 | 119,15 | 8,02% | 353,00 |
| 20.07.2026 | 110,30 | 114,80 | 110,30 | 110,30 | -0,32% | 229,00 |
| 17.07.2026 | 109,00 | 110,65 | 101,50 | 110,65 | -1,73% | 1.963,00 |
| 16.07.2026 | 118,95 | 118,95 | 111,35 | 112,60 | -3,06% | 439,00 |
| 15.07.2026 | 126,55 | 128,00 | 114,65 | 116,15 | -5,57% | 1.025,00 |
| 14.07.2026 | 119,00 | 126,00 | 119,00 | 123,00 | 4,55% | 230,00 |
| 13.07.2026 | 115,00 | 117,65 | 115,00 | 117,65 | -0,04% | 12,00 |
| 10.07.2026 | 120,00 | 120,00 | 117,20 | 117,70 | -1,59% | 618,00 |
| 09.07.2026 | 112,30 | 119,60 | 112,30 | 119,60 | 8,53% | 134,00 |
| 08.07.2026 | 111,50 | 111,50 | 107,00 | 110,20 | -1,61% | 113,00 |
| 07.07.2026 | 115,00 | 117,10 | 109,00 | 112,00 | -11,71% | 734,00 |
| 06.07.2026 | 121,80 | 127,95 | 120,05 | 126,85 | 3,76% | 212,00 |
| 03.07.2026 | 120,40 | 122,40 | 118,25 | 122,25 | 5,12% | 93,00 |
| 02.07.2026 | 127,95 | 129,40 | 115,45 | 116,30 | -10,88% | 763,00 |
| 01.07.2026 | 140,25 | 140,25 | 123,95 | 130,50 | -8,90% | 731,00 |
| 30.06.2026 | 136,10 | 143,25 | 136,00 | 143,25 | 10,70% | 154,00 |
| 29.06.2026 | 132,10 | 134,90 | 129,40 | 129,40 | -2,71% | 506,00 |
| 26.06.2026 | 137,50 | 137,50 | 132,05 | 133,00 | -7,67% | 177,00 |