88,100€
-2,28%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 88,76 | 91,46 | 86,39 | 86,68 | -3,86% | - |
| 21.04.2026 | 89,40 | 91,72 | 89,40 | 90,16 | -0,42% | 55,00 |
| 20.04.2026 | 92,44 | 92,44 | 90,54 | 90,54 | -0,77% | 256,00 |
| 17.04.2026 | 87,66 | 93,34 | 87,66 | 91,24 | 6,09% | 704,00 |
| 16.04.2026 | 78,72 | 86,00 | 78,70 | 86,00 | 11,95% | 1.125,00 |
| 15.04.2026 | 77,10 | 79,18 | 76,82 | 76,82 | 0,95% | 1.264,00 |
| 14.04.2026 | 77,54 | 81,28 | 76,10 | 76,10 | -1,55% | 1.118,00 |
| 13.04.2026 | 72,02 | 77,30 | 72,02 | 77,30 | 5,23% | 646,00 |
| 10.04.2026 | 76,54 | 76,54 | 73,46 | 73,46 | -3,75% | 452,00 |
| 09.04.2026 | 74,94 | 76,66 | 74,76 | 76,32 | 1,76% | 544,00 |
| 08.04.2026 | 74,50 | 76,78 | 74,50 | 75,00 | 6,14% | 837,00 |
| 07.04.2026 | 72,06 | 72,06 | 70,66 | 70,66 | -1,40% | 373,00 |
| 02.04.2026 | 71,14 | 71,66 | 71,14 | 71,66 | 1,88% | 78,00 |
| 01.04.2026 | 67,68 | 70,52 | 66,54 | 70,34 | 5,17% | 3.544,00 |
| 31.03.2026 | 61,58 | 66,88 | 61,58 | 66,88 | 10,00% | 221,00 |
| 30.03.2026 | 67,86 | 68,22 | 60,80 | 60,80 | -2,31% | 590,00 |
| 27.03.2026 | 65,06 | 65,06 | 62,24 | 62,24 | -6,15% | 167,00 |
| 26.03.2026 | 67,28 | 67,28 | 66,28 | 66,32 | -5,15% | 119,00 |
| 25.03.2026 | 68,98 | 69,92 | 68,00 | 69,92 | 2,67% | 235,00 |
| 24.03.2026 | 65,20 | 68,10 | 65,20 | 68,10 | 2,01% | 223,00 |
| 23.03.2026 | 62,38 | 67,08 | 62,18 | 66,76 | 0,36% | 979,00 |
| 20.03.2026 | 68,32 | 68,32 | 66,52 | 66,52 | -1,54% | 82,00 |
| 19.03.2026 | 64,24 | 67,56 | 62,72 | 67,56 | 6,36% | 305,00 |
| 18.03.2026 | 70,06 | 71,36 | 63,52 | 63,52 | -7,27% | 3.473,00 |
| 17.03.2026 | 75,70 | 76,10 | 68,50 | 68,50 | -7,56% | 1.320,00 |
| 16.03.2026 | 74,30 | 78,58 | 74,10 | 74,10 | 0,68% | 951,00 |
| 13.03.2026 | 72,41 | 75,06 | 72,33 | 73,60 | 4,25% | - |
| 12.03.2026 | 71,76 | 71,76 | 70,60 | 70,60 | -7,54% | 28,00 |
| 11.03.2026 | 76,36 | 76,36 | 76,36 | 76,36 | 1,25% | 14,00 |
| 10.03.2026 | 73,98 | 75,42 | 73,98 | 75,42 | 6,77% | 1.555,00 |
| 09.03.2026 | 69,80 | 70,64 | 68,98 | 70,64 | -0,17% | 1.769,00 |
| 06.03.2026 | 75,30 | 75,30 | 70,76 | 70,76 | -3,41% | 162,00 |
| 05.03.2026 | 78,22 | 78,22 | 73,22 | 73,26 | -5,47% | 416,00 |
| 04.03.2026 | 79,00 | 79,00 | 77,50 | 77,50 | -3,82% | 303,00 |
| 03.03.2026 | 81,70 | 81,70 | 79,24 | 80,58 | -0,42% | 882,00 |
| 02.03.2026 | 76,20 | 80,92 | 74,84 | 80,92 | 5,81% | 807,00 |
| 27.02.2026 | 75,80 | 76,48 | 75,26 | 76,48 | -0,29% | 220,00 |
| 26.02.2026 | 77,12 | 78,20 | 76,64 | 76,70 | -2,19% | 1.176,00 |
| 25.02.2026 | 77,58 | 78,46 | 77,58 | 78,42 | 3,18% | 573,00 |
| 24.02.2026 | 74,66 | 76,00 | 74,66 | 76,00 | 4,17% | 484,00 |
| 23.02.2026 | 72,08 | 74,66 | 72,00 | 72,96 | -2,07% | 568,00 |
| 20.02.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 1,25% | 130,00 |
| 19.02.2026 | 73,58 | 73,58 | 73,58 | 73,58 | -0,11% | 1,00 |
| 18.02.2026 | 73,64 | 73,66 | 73,64 | 73,66 | 3,48% | 339,00 |
| 17.02.2026 | 71,18 | 71,18 | 71,18 | 71,18 | -1,93% | 136,00 |
| 16.02.2026 | 74,16 | 74,32 | 72,58 | 72,58 | -1,41% | 52,00 |
| 13.02.2026 | 73,14 | 73,62 | 72,50 | 73,62 | 0,16% | 400,00 |
| 12.02.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -0,94% | 150,00 |
| 11.02.2026 | 75,08 | 75,14 | 74,20 | 74,20 | -0,56% | 540,00 |
| 10.02.2026 | 76,30 | 77,80 | 74,22 | 74,62 | -0,80% | 1.351,00 |
| 09.02.2026 | 73,02 | 76,78 | 73,00 | 75,22 | 1,84% | 718,00 |
| 06.02.2026 | 71,46 | 73,86 | 71,46 | 73,86 | 5,70% | 357,00 |
| 05.02.2026 | 69,06 | 69,88 | 65,02 | 69,88 | 1,57% | 593,00 |
| 04.02.2026 | 74,38 | 74,38 | 67,00 | 68,80 | -5,86% | 1.088,00 |
| 03.02.2026 | 75,38 | 75,38 | 73,08 | 73,08 | -1,75% | 173,00 |
| 02.02.2026 | 66,44 | 74,72 | 65,20 | 74,38 | 7,19% | 725,00 |
| 30.01.2026 | 67,94 | 71,48 | 67,74 | 69,39 | 3,74% | - |
| 29.01.2026 | 68,37 | 69,20 | 65,08 | 66,89 | -1,69% | - |
| 28.01.2026 | 66,90 | 68,13 | 66,77 | 68,04 | 1,95% | - |
| 27.01.2026 | 68,87 | 68,97 | 66,15 | 66,74 | -1,14% | - |
| 26.01.2026 | 67,94 | 69,11 | 66,79 | 67,51 | -2,13% | - |
| 23.01.2026 | 68,78 | 68,98 | 68,78 | 68,98 | -1,12% | 242,00 |
| 22.01.2026 | 68,00 | 69,76 | 68,00 | 69,76 | 6,63% | 345,00 |
| 21.01.2026 | 66,52 | 66,52 | 65,42 | 65,42 | -3,22% | 60,00 |
| 20.01.2026 | 64,22 | 67,60 | 62,76 | 67,60 | 1,68% | 597,00 |
| 19.01.2026 | 65,24 | 66,48 | 65,24 | 66,48 | 0,21% | 130,00 |
| 16.01.2026 | 66,02 | 66,34 | 66,00 | 66,34 | -1,19% | 3.210,00 |
| 15.01.2026 | 64,54 | 67,14 | 63,62 | 67,14 | 8,26% | 527,00 |
| 14.01.2026 | 62,70 | 62,70 | 61,30 | 62,02 | -8,25% | 3.444,00 |
| 13.01.2026 | 69,20 | 69,20 | 67,58 | 67,60 | -0,71% | 450,00 |
| 12.01.2026 | 65,54 | 68,08 | 65,54 | 68,08 | 1,61% | 99,00 |
| 09.01.2026 | 62,52 | 67,00 | 62,52 | 67,00 | 8,06% | 110,00 |
| 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 |