31,055$
-2,98%
Echtzeit-Aktienkurs Semtech Corp
Bid:
Ask:
Aktienkurse zur Semtech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 31,70 | 32,24 | 30,57 | 31,07 | -2,94% | - |
| 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 |
| 08.01.2024 | 20,62 | 21,15 | 20,45 | 21,04 | 2,78% | 923.369,00 |
| 05.01.2024 | 20,36 | 20,55 | 20,07 | 20,47 | 0,34% | 909.211,00 |
| 04.01.2024 | 20,03 | 20,56 | 19,87 | 20,40 | -0,24% | 1.073.106,00 |
| 03.01.2024 | 21,15 | 21,15 | 20,18 | 20,45 | -5,54% | 2.062.252,00 |
| 02.01.2024 | 21,66 | 22,08 | 21,36 | 21,65 | -1,19% | 1.774.151,00 |
| 29.12.2023 | 22,25 | 22,31 | 21,79 | 21,91 | -1,53% | 496.136,00 |
| 28.12.2023 | 22,32 | 22,60 | 22,12 | 22,25 | -0,58% | 1.148.607,00 |
| 27.12.2023 | 22,79 | 22,79 | 22,28 | 22,38 | -0,80% | 550.552,00 |
| 26.12.2023 | 22,48 | 22,74 | 22,25 | 22,56 | 1,26% | 750.123,00 |
| 22.12.2023 | 22,30 | 22,48 | 21,92 | 22,28 | 0,13% | 736.337,00 |
| 21.12.2023 | 21,62 | 22,26 | 21,56 | 22,25 | 5,95% | 1.009.816,00 |
| 20.12.2023 | 21,47 | 22,09 | 20,97 | 21,00 | -3,27% | 1.368.666,00 |
| 19.12.2023 | 22,04 | 22,46 | 21,64 | 21,71 | -1,72% | 1.621.755,00 |
| 18.12.2023 | 22,35 | 22,45 | 21,82 | 22,09 | -0,90% | 1.619.022,00 |
| 15.12.2023 | 23,24 | 23,27 | 22,19 | 22,29 | -2,58% | 3.836.664,00 |
| 14.12.2023 | 22,06 | 23,02 | 21,93 | 22,88 | 6,37% | 3.123.275,00 |
| 13.12.2023 | 20,50 | 21,52 | 20,17 | 21,51 | 5,03% | 1.996.821,00 |
| 12.12.2023 | 20,51 | 20,72 | 20,22 | 20,48 | -0,68% | 2.208.842,00 |
| 11.12.2023 | 20,03 | 21,04 | 19,81 | 20,62 | 2,89% | 3.534.336,00 |
| 08.12.2023 | 19,56 | 20,37 | 19,23 | 20,04 | 3,19% | 3.580.749,00 |
| 07.12.2023 | 18,50 | 20,48 | 18,03 | 19,42 | 16,29% | 9.463.077,00 |
| 06.12.2023 | 16,95 | 17,55 | 16,65 | 16,70 | 0,09% | 3.674.436,00 |
| 05.12.2023 | 16,67 | 16,80 | 16,19 | 16,69 | -0,80% | 2.200.455,00 |
| 04.12.2023 | 16,72 | 17,18 | 16,58 | 16,82 | 0,00% | 1.737.803,00 |
| 01.12.2023 | 16,15 | 16,84 | 15,63 | 16,82 | 2,72% | 1.582.040,00 |
| 30.11.2023 | 16,45 | 16,45 | 15,87 | 16,38 | 0,21% | 1.643.460,00 |
| 29.11.2023 | 16,55 | 17,00 | 16,15 | 16,34 | -0,37% | 1.184.811,00 |
| 28.11.2023 | 16,28 | 16,51 | 16,08 | 16,40 | 0,12% | 2.474.037,00 |
| 27.11.2023 | 15,90 | 16,39 | 15,68 | 16,38 | 1,55% | 1.123.268,00 |