38,843$
-0,17%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 39,20 | 40,00 | 38,18 | 38,89 | -0,05% | 2.092.334,00 |
| 30.05.2024 | 40,25 | 40,71 | 38,21 | 38,91 | -4,12% | 1.651.224,00 |
| 29.05.2024 | 40,37 | 42,61 | 40,01 | 40,58 | 0,10% | 1.406.994,00 |
| 28.05.2024 | 40,74 | 41,39 | 40,18 | 40,54 | 0,72% | 875.795,00 |
| 24.05.2024 | 40,01 | 40,71 | 39,77 | 40,25 | 2,21% | 536.769,00 |
| 23.05.2024 | 40,80 | 40,96 | 38,70 | 39,38 | -1,25% | 1.016.488,00 |
| 22.05.2024 | 40,91 | 41,33 | 39,62 | 39,88 | -1,82% | 953.540,00 |
| 21.05.2024 | 39,54 | 41,62 | 39,50 | 40,62 | 1,02% | 1.587.730,00 |
| 20.05.2024 | 40,07 | 40,59 | 39,48 | 40,21 | 0,65% | 825.214,00 |
| 17.05.2024 | 39,92 | 40,82 | 39,77 | 39,95 | 0,28% | 817.472,00 |
| 16.05.2024 | 39,93 | 40,76 | 39,79 | 39,84 | -0,30% | 906.391,00 |
| 15.05.2024 | 39,92 | 40,37 | 38,52 | 39,96 | 1,42% | 1.170.682,00 |
| 14.05.2024 | 38,75 | 40,13 | 38,51 | 39,40 | 1,97% | 1.158.891,00 |
| 13.05.2024 | 39,60 | 39,87 | 38,57 | 38,64 | -2,40% | 1.028.134,00 |
| 10.05.2024 | 39,28 | 40,04 | 39,09 | 39,59 | 1,51% | 1.098.654,00 |
| 09.05.2024 | 40,92 | 41,11 | 38,37 | 39,00 | -4,53% | 1.741.636,00 |
| 08.05.2024 | 39,73 | 41,36 | 39,51 | 40,85 | 2,72% | 1.609.428,00 |
| 07.05.2024 | 39,88 | 40,19 | 39,42 | 39,77 | 0,15% | 1.151.956,00 |
| 06.05.2024 | 39,48 | 39,92 | 39,02 | 39,71 | 1,79% | 1.181.060,00 |
| 03.05.2024 | 39,29 | 39,69 | 38,65 | 39,01 | 0,96% | 1.399.483,00 |
| 02.05.2024 | 38,36 | 38,76 | 36,75 | 38,64 | 2,74% | 2.295.785,00 |
| 01.05.2024 | 36,69 | 39,09 | 36,22 | 37,61 | -0,03% | 2.623.999,00 |
| 30.04.2024 | 36,68 | 38,45 | 36,53 | 37,62 | 1,54% | 3.074.547,00 |
| 29.04.2024 | 36,00 | 37,08 | 35,26 | 37,05 | 3,58% | 2.260.521,00 |
| 26.04.2024 | 35,00 | 35,93 | 34,21 | 35,77 | 3,08% | 1.651.387,00 |
| 25.04.2024 | 33,46 | 35,10 | 33,29 | 34,70 | 2,36% | 1.990.618,00 |
| 24.04.2024 | 33,59 | 33,93 | 32,66 | 33,90 | 3,86% | 2.794.688,00 |
| 23.04.2024 | 32,53 | 33,92 | 31,79 | 32,64 | 1,75% | 4.529.111,00 |
| 22.04.2024 | 31,34 | 32,74 | 30,97 | 32,08 | 3,32% | 2.571.763,00 |
| 19.04.2024 | 31,63 | 32,32 | 30,53 | 31,05 | -3,00% | 2.716.645,00 |
| 18.04.2024 | 33,22 | 33,26 | 31,76 | 32,01 | -2,50% | 2.575.751,00 |
| 17.04.2024 | 32,94 | 33,47 | 31,98 | 32,83 | -0,33% | 2.280.046,00 |
| 16.04.2024 | 32,31 | 33,00 | 31,70 | 32,94 | 1,70% | 2.703.742,00 |
| 15.04.2024 | 32,99 | 33,46 | 31,83 | 32,39 | -0,77% | 6.378.312,00 |
| 12.04.2024 | 34,38 | 34,77 | 32,45 | 32,64 | -6,77% | 3.547.411,00 |
| 11.04.2024 | 33,62 | 35,35 | 32,50 | 35,01 | 5,42% | 3.821.002,00 |
| 10.04.2024 | 33,89 | 35,15 | 33,14 | 33,21 | -4,49% | 4.336.838,00 |
| 09.04.2024 | 34,21 | 35,65 | 33,26 | 34,77 | 2,58% | 4.456.686,00 |
| 08.04.2024 | 33,04 | 35,80 | 33,04 | 33,90 | 4,17% | 5.829.149,00 |
| 05.04.2024 | 32,84 | 33,78 | 32,10 | 32,54 | -1,57% | 3.463.365,00 |
| 04.04.2024 | 31,95 | 35,29 | 31,58 | 33,06 | 4,92% | 7.783.609,00 |
| 03.04.2024 | 27,96 | 32,23 | 27,64 | 31,51 | 11,78% | 5.530.375,00 |
| 02.04.2024 | 28,46 | 28,96 | 27,52 | 28,19 | -3,99% | 2.790.035,00 |
| 01.04.2024 | 28,52 | 30,84 | 27,75 | 29,36 | 6,80% | 8.092.281,00 |
| 28.03.2024 | 28,10 | 28,44 | 27,13 | 27,49 | -1,33% | 5.752.772,00 |
| 27.03.2024 | 26,17 | 28,42 | 25,78 | 27,86 | 10,69% | 9.010.839,00 |
| 26.03.2024 | 23,24 | 25,60 | 23,17 | 25,17 | 13,02% | 3.752.599,00 |
| 25.03.2024 | 22,70 | 22,88 | 22,13 | 22,27 | -2,84% | 803.812,00 |
| 22.03.2024 | 22,90 | 23,33 | 22,74 | 22,92 | -0,56% | 761.344,00 |
| 21.03.2024 | 22,98 | 23,46 | 22,75 | 23,05 | 2,99% | 888.696,00 |
| 20.03.2024 | 22,22 | 22,73 | 21,56 | 22,38 | -0,18% | 781.888,00 |
| 19.03.2024 | 22,06 | 22,71 | 21,64 | 22,42 | -0,49% | 840.272,00 |
| 18.03.2024 | 23,14 | 23,26 | 22,01 | 22,53 | -1,40% | 1.059.785,00 |
| 15.03.2024 | 21,86 | 22,89 | 21,77 | 22,85 | 1,83% | 1.556.427,00 |
| 14.03.2024 | 23,32 | 23,32 | 22,01 | 22,44 | -3,07% | 1.240.204,00 |
| 13.03.2024 | 23,20 | 23,68 | 22,75 | 23,15 | -0,81% | 903.697,00 |
| 12.03.2024 | 22,52 | 23,41 | 22,04 | 23,34 | 3,41% | 798.065,00 |
| 11.03.2024 | 23,17 | 23,48 | 22,48 | 22,57 | -3,34% | 905.934,00 |
| 08.03.2024 | 23,99 | 24,57 | 23,32 | 23,35 | -1,52% | 1.896.295,00 |
| 07.03.2024 | 23,58 | 24,04 | 23,16 | 23,71 | 1,67% | 1.255.179,00 |
| 06.03.2024 | 22,38 | 23,48 | 22,22 | 23,32 | 6,87% | 1.184.974,00 |
| 05.03.2024 | 21,50 | 21,91 | 21,48 | 21,82 | -0,14% | 726.339,00 |
| 04.03.2024 | 22,69 | 22,70 | 21,70 | 21,85 | -2,02% | 1.004.193,00 |
| 01.03.2024 | 21,42 | 22,34 | 21,07 | 22,30 | 5,19% | 1.680.570,00 |
| 29.02.2024 | 21,03 | 21,44 | 20,82 | 21,20 | 3,21% | 1.108.094,00 |
| 28.02.2024 | 20,21 | 20,56 | 19,83 | 20,54 | 0,93% | 683.966,00 |
| 27.02.2024 | 20,99 | 20,99 | 20,33 | 20,35 | -1,50% | 1.009.001,00 |
| 26.02.2024 | 20,34 | 20,99 | 20,34 | 20,66 | 1,77% | 826.205,00 |
| 23.02.2024 | 20,69 | 20,93 | 19,76 | 20,30 | -2,45% | 1.164.255,00 |
| 22.02.2024 | 20,51 | 21,41 | 20,20 | 20,81 | 3,53% | 1.480.153,00 |
| 21.02.2024 | 19,70 | 20,12 | 19,39 | 20,10 | 0,25% | 623.509,00 |
| 20.02.2024 | 19,44 | 20,35 | 19,44 | 20,05 | 0,65% | 772.407,00 |
| 16.02.2024 | 19,95 | 20,23 | 19,20 | 19,92 | -0,10% | 941.358,00 |
| 15.02.2024 | 20,64 | 20,66 | 19,76 | 19,94 | -1,58% | 960.956,00 |
| 14.02.2024 | 19,80 | 20,31 | 19,55 | 20,26 | 5,08% | 1.078.398,00 |
| 13.02.2024 | 19,86 | 19,93 | 19,12 | 19,28 | -8,19% | 2.849.835,00 |
| 12.02.2024 | 21,21 | 21,54 | 20,93 | 21,00 | 0,00% | 1.179.923,00 |
| 09.02.2024 | 20,42 | 21,19 | 20,37 | 21,00 | 3,65% | 773.224,00 |
| 08.02.2024 | 19,93 | 20,66 | 19,93 | 20,26 | 2,17% | 909.632,00 |
| 07.02.2024 | 19,64 | 20,03 | 19,34 | 19,83 | 1,85% | 646.283,00 |
| 06.02.2024 | 19,30 | 19,56 | 18,92 | 19,47 | 0,78% | 584.306,00 |
| 05.02.2024 | 19,30 | 19,55 | 18,72 | 19,32 | -0,31% | 743.998,00 |
| 02.02.2024 | 19,47 | 19,60 | 19,15 | 19,38 | -2,00% | 630.261,00 |
| 01.02.2024 | 19,96 | 20,07 | 19,41 | 19,78 | -0,23% | 867.385,00 |
| 31.01.2024 | 20,61 | 20,71 | 19,80 | 19,82 | -4,57% | 1.151.957,00 |
| 30.01.2024 | 21,14 | 21,30 | 20,56 | 20,77 | -2,94% | 753.767,00 |
| 29.01.2024 | 20,54 | 21,40 | 20,23 | 21,40 | 3,93% | 553.954,00 |
| 26.01.2024 | 21,15 | 21,50 | 20,57 | 20,59 | -3,15% | 739.875,00 |
| 25.01.2024 | 22,30 | 22,49 | 21,26 | 21,26 | -2,99% | 641.666,00 |
| 24.01.2024 | 22,60 | 22,60 | 21,63 | 21,92 | -1,95% | 1.269.416,00 |
| 23.01.2024 | 22,44 | 22,65 | 22,02 | 22,35 | 1,41% | 1.044.394,00 |
| 22.01.2024 | 21,51 | 22,07 | 21,37 | 22,04 | 3,96% | 1.427.236,00 |
| 19.01.2024 | 20,02 | 21,38 | 19,91 | 21,20 | 6,80% | 1.507.750,00 |
| 18.01.2024 | 19,05 | 19,86 | 18,99 | 19,85 | 7,41% | 2.240.662,00 |
| 17.01.2024 | 18,22 | 18,65 | 18,16 | 18,48 | -0,38% | 1.941.586,00 |
| 16.01.2024 | 18,80 | 18,80 | 18,36 | 18,55 | -2,68% | 1.460.814,00 |
| 12.01.2024 | 20,18 | 20,35 | 19,05 | 19,06 | -4,65% | 703.987,00 |
| 11.01.2024 | 20,50 | 20,75 | 19,91 | 19,99 | -2,96% | 774.454,00 |
| 10.01.2024 | 20,79 | 20,92 | 20,17 | 20,60 | -1,67% | 859.863,00 |
| 09.01.2024 | 20,81 | 21,23 | 20,69 | 20,95 | -0,43% | 828.452,00 |