36,990€
0,37%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 36,97 | 36,99 | 36,97 | 36,99 | 0,37% | - |
| 06.05.2024 | 36,51 | 37,05 | 35,99 | 36,86 | 1,68% | 729,00 |
| 03.05.2024 | 36,26 | 36,90 | 35,40 | 36,25 | 0,82% | 3.082,00 |
| 02.05.2024 | 35,09 | 36,13 | 34,42 | 35,95 | 2,25% | 415,00 |
| 30.04.2024 | 34,61 | 35,98 | 34,03 | 35,16 | 1,88% | 975,00 |
| 29.04.2024 | 33,50 | 34,55 | 33,06 | 34,51 | 3,25% | 325,00 |
| 26.04.2024 | 32,76 | 33,59 | 32,05 | 33,43 | 3,45% | 617,00 |
| 25.04.2024 | 30,87 | 32,70 | 30,58 | 32,31 | 2,26% | 130,00 |
| 24.04.2024 | 31,36 | 31,70 | 30,56 | 31,60 | 3,79% | 376,00 |
| 23.04.2024 | 30,03 | 31,70 | 29,74 | 30,44 | 1,20% | - |
| 22.04.2024 | 29,26 | 30,72 | 29,15 | 30,08 | 3,16% | 99,00 |
| 19.04.2024 | 29,83 | 30,29 | 28,69 | 29,16 | -3,24% | 401,00 |
| 18.04.2024 | 30,92 | 31,80 | 29,85 | 30,14 | -2,40% | 3.623,00 |
| 17.04.2024 | 31,02 | 31,50 | 30,05 | 30,88 | -0,48% | 1.340,00 |
| 16.04.2024 | 30,47 | 31,07 | 29,85 | 31,03 | 1,87% | 1.792,00 |
| 15.04.2024 | 30,97 | 31,45 | 29,99 | 30,46 | -0,68% | 580,00 |
| 12.04.2024 | 32,57 | 32,86 | 30,52 | 30,67 | -6,02% | 436,00 |
| 11.04.2024 | 30,88 | 32,97 | 30,20 | 32,63 | 5,43% | 2.609,00 |
| 10.04.2024 | 32,17 | 32,86 | 30,70 | 30,95 | -3,15% | 5.715,00 |
| 09.04.2024 | 31,26 | 32,94 | 30,28 | 31,96 | 2,39% | 645,00 |
| 08.04.2024 | 30,03 | 32,98 | 29,98 | 31,21 | 3,83% | 717,00 |
| 05.04.2024 | 30,42 | 31,21 | 29,71 | 30,06 | -1,56% | 449,00 |
| 04.04.2024 | 29,41 | 32,48 | 28,72 | 30,54 | 5,31% | 6.920,00 |
| 03.04.2024 | 26,54 | 29,73 | 25,67 | 29,00 | 10,63% | 2.649,00 |
| 02.04.2024 | 27,19 | 27,41 | 25,09 | 26,21 | -2,93% | 2.420,00 |
| 28.03.2024 | 25,90 | 30,40 | 25,10 | 27,00 | 4,25% | 4.807,00 |
| 27.03.2024 | 23,80 | 26,30 | 23,40 | 25,90 | 11,16% | 2.639,00 |
| 26.03.2024 | 20,50 | 23,70 | 20,50 | 23,30 | 13,66% | 3.312,00 |
| 25.03.2024 | 21,10 | 21,20 | 20,50 | 20,50 | -3,30% | 814,00 |
| 22.03.2024 | 21,30 | 21,60 | 21,10 | 21,20 | -0,47% | 253,00 |
| 21.03.2024 | 20,50 | 21,50 | 20,50 | 21,30 | 3,90% | 610,00 |
| 20.03.2024 | 20,70 | 20,90 | 19,85 | 20,50 | -0,97% | 25,00 |
| 19.03.2024 | 20,70 | 20,90 | 19,90 | 20,70 | 0,00% | 1.022,00 |
| 18.03.2024 | 20,90 | 21,20 | 20,30 | 20,70 | -0,96% | 250,00 |
| 15.03.2024 | 20,50 | 21,10 | 19,95 | 20,90 | 1,95% | 501,00 |
| 14.03.2024 | 21,60 | 21,60 | 20,30 | 20,50 | -4,65% | 710,00 |
| 13.03.2024 | 21,30 | 21,80 | 20,70 | 21,50 | 0,94% | 1.905,00 |
| 12.03.2024 | 20,70 | 21,50 | 20,30 | 21,30 | 2,90% | 100,00 |
| 11.03.2024 | 20,90 | 21,50 | 20,50 | 20,70 | -2,82% | 922,00 |
| 08.03.2024 | 21,70 | 22,50 | 21,30 | 21,30 | -1,84% | 342,00 |
| 07.03.2024 | 21,30 | 22,00 | 21,10 | 21,70 | 1,88% | 2.074,00 |
| 06.03.2024 | 20,10 | 21,50 | 20,10 | 21,30 | 5,97% | 87,00 |
| 05.03.2024 | 20,05 | 20,10 | 19,80 | 20,10 | 0,00% | 1,00 |
| 04.03.2024 | 20,50 | 21,10 | 19,95 | 20,10 | -1,95% | - |
| 01.03.2024 | 19,70 | 20,70 | 19,45 | 20,50 | 4,33% | - |
| 29.02.2024 | 18,90 | 19,85 | 18,85 | 19,65 | 3,69% | 200,00 |
| 28.02.2024 | 18,80 | 18,95 | 18,35 | 18,95 | 1,07% | - |
| 27.02.2024 | 19,05 | 19,35 | 18,75 | 18,75 | -1,57% | 76,00 |
| 26.02.2024 | 18,75 | 19,35 | 18,65 | 19,05 | 1,60% | 557,00 |
| 23.02.2024 | 19,20 | 19,35 | 18,25 | 18,75 | -2,60% | 2.738,00 |
| 22.02.2024 | 18,90 | 19,75 | 18,75 | 19,25 | 3,77% | 457,00 |
| 21.02.2024 | 18,50 | 18,65 | 17,95 | 18,55 | 0,00% | - |
| 20.02.2024 | 18,45 | 18,85 | 17,95 | 18,55 | 0,00% | 170,00 |
| 19.02.2024 | 18,50 | 18,60 | 18,45 | 18,55 | 0,54% | 150,00 |
| 16.02.2024 | 18,60 | 18,75 | 17,85 | 18,45 | -0,54% | 15,00 |
| 15.02.2024 | 18,95 | 19,20 | 18,35 | 18,55 | -2,11% | 79,00 |
| 14.02.2024 | 18,05 | 18,95 | 17,95 | 18,95 | 5,57% | 65,00 |
| 13.02.2024 | 19,50 | 20,00 | 17,85 | 17,95 | -8,18% | 2.707,00 |
| 12.02.2024 | 19,40 | 20,10 | 19,40 | 19,55 | 0,51% | 1.057,00 |
| 09.02.2024 | 18,85 | 19,65 | 18,80 | 19,45 | 3,46% | 227,00 |
| 08.02.2024 | 18,45 | 19,15 | 18,35 | 18,80 | 1,90% | 3.937,00 |
| 07.02.2024 | 18,05 | 18,55 | 17,95 | 18,45 | 2,22% | 1.568,00 |
| 06.02.2024 | 18,05 | 18,15 | 17,75 | 18,05 | 0,00% | 840,00 |
| 05.02.2024 | 17,90 | 18,15 | 17,45 | 18,05 | 0,56% | - |
| 02.02.2024 | 18,40 | 18,40 | 17,75 | 17,95 | -1,10% | 901,00 |
| 01.02.2024 | 18,45 | 18,95 | 17,90 | 18,15 | -1,63% | 2.917,00 |
| 31.01.2024 | 19,00 | 19,15 | 18,35 | 18,45 | -3,66% | 3.000,00 |
| 30.01.2024 | 19,70 | 19,75 | 18,95 | 19,15 | -3,04% | 7.060,00 |
| 29.01.2024 | 19,05 | 19,75 | 18,70 | 19,75 | 4,22% | 3.545,00 |
| 26.01.2024 | 19,30 | 19,85 | 18,95 | 18,95 | -3,56% | 4.750,00 |
| 25.01.2024 | 20,10 | 20,70 | 19,65 | 19,65 | -2,24% | 4.000,00 |
| 24.01.2024 | 20,70 | 20,90 | 19,85 | 20,10 | -2,90% | 5.100,00 |
| 23.01.2024 | 20,30 | 20,90 | 20,10 | 20,70 | 1,97% | 444,00 |
| 22.01.2024 | 19,60 | 20,30 | 19,50 | 20,30 | 4,37% | 1.386,00 |
| 19.01.2024 | 18,35 | 19,65 | 18,25 | 19,45 | 6,58% | 1.337,00 |
| 18.01.2024 | 16,95 | 18,25 | 16,95 | 18,25 | 7,04% | 3.592,00 |
| 17.01.2024 | 17,00 | 17,15 | 16,75 | 17,05 | -0,29% | 2.003,00 |
| 16.01.2024 | 17,55 | 17,95 | 16,90 | 17,10 | -2,56% | 7.122,00 |
| 15.01.2024 | 17,45 | 17,55 | 17,25 | 17,55 | 0,57% | 1.204,00 |
| 12.01.2024 | 18,25 | 18,65 | 17,35 | 17,45 | -4,38% | 115,00 |
| 11.01.2024 | 18,80 | 19,10 | 18,15 | 18,25 | -2,93% | 2.185,00 |
| 10.01.2024 | 19,10 | 19,30 | 18,40 | 18,80 | -1,83% | 2.647,00 |
| 09.01.2024 | 19,20 | 19,45 | 18,75 | 19,15 | 0,00% | 2.300,00 |
| 08.01.2024 | 18,70 | 19,35 | 18,60 | 19,15 | 2,13% | 240,00 |
| 05.01.2024 | 18,60 | 18,75 | 18,35 | 18,75 | 0,54% | 500,00 |
| 04.01.2024 | 18,80 | 18,85 | 17,60 | 18,65 | -0,53% | 5.403,00 |
| 03.01.2024 | 19,70 | 19,90 | 18,45 | 18,75 | -5,06% | 5.350,00 |
| 02.01.2024 | 19,90 | 20,10 | 19,55 | 19,75 | -1,74% | - |
| 29.12.2023 | 20,10 | 20,10 | 20,05 | 20,10 | -0,99% | - |
| 28.12.2023 | 20,10 | 20,40 | 19,95 | 20,30 | 0,00% | 5.866,00 |
| 27.12.2023 | 20,50 | 20,60 | 20,10 | 20,30 | 1,00% | 2.007,00 |
| 22.12.2023 | 20,10 | 20,30 | 19,95 | 20,10 | 0,00% | 2.380,00 |
| 21.12.2023 | 19,30 | 20,30 | 19,20 | 20,10 | 4,42% | 4.676,00 |
| 20.12.2023 | 19,80 | 20,10 | 19,25 | 19,25 | -2,53% | 2.526,00 |
| 19.12.2023 | 20,10 | 20,50 | 19,75 | 19,75 | -2,71% | 6.285,00 |
| 18.12.2023 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | 1.020,00 |
| 15.12.2023 | 20,90 | 21,30 | 20,30 | 20,50 | -1,91% | 2.038,00 |
| 14.12.2023 | 20,30 | 20,90 | 19,90 | 20,90 | 6,36% | 2.858,00 |
| 13.12.2023 | 19,05 | 19,75 | 18,75 | 19,65 | 3,15% | 2.515,00 |
| 12.12.2023 | 19,20 | 19,60 | 18,75 | 19,05 | -0,52% | 2.050,00 |