32,510€
6,10%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,75 | 33,58 | 32,02 | 33,42 | 3,34% | - |
| 25.04.2024 | 30,88 | 32,72 | 30,81 | 32,34 | 2,05% | - |
| 24.04.2024 | 31,35 | 31,69 | 30,53 | 31,69 | 3,92% | - |
| 23.04.2024 | 30,05 | 31,70 | 29,70 | 30,49 | 1,18% | - |
| 22.04.2024 | 29,25 | 30,72 | 29,15 | 30,14 | 3,40% | - |
| 19.04.2024 | 29,83 | 30,28 | 28,67 | 29,15 | -3,17% | - |
| 18.04.2024 | 30,91 | 31,60 | 29,85 | 30,10 | -2,29% | - |
| 17.04.2024 | 30,97 | 31,38 | 30,07 | 30,81 | -0,71% | - |
| 16.04.2024 | 30,49 | 31,07 | 29,93 | 31,03 | 1,80% | - |
| 15.04.2024 | 30,67 | 31,44 | 29,99 | 30,48 | -0,60% | - |
| 12.04.2024 | 32,59 | 32,86 | 30,55 | 30,66 | 0,33% | - |
| 11.04.2024 | 30,87 | 32,97 | 30,27 | 30,56 | -1,12% | - |
| 10.04.2024 | 32,17 | 32,66 | 30,84 | 30,91 | -3,51% | 30,00 |
| 09.04.2024 | 30,95 | 32,82 | 30,58 | 32,03 | 2,63% | - |
| 08.04.2024 | 30,04 | 32,98 | 29,99 | 31,21 | 3,83% | - |
| 05.04.2024 | 30,43 | 31,18 | 29,73 | 30,06 | -1,51% | - |
| 04.04.2024 | 29,40 | 32,48 | 28,73 | 30,52 | 5,02% | - |
| 03.04.2024 | 26,54 | 29,72 | 25,67 | 29,06 | 11,15% | - |
| 02.04.2024 | 27,19 | 27,41 | 25,47 | 26,15 | -3,88% | 345,00 |
| 28.03.2024 | 25,90 | 30,50 | 25,10 | 27,20 | 5,84% | 100,00 |
| 27.03.2024 | 23,60 | 26,30 | 23,50 | 25,70 | 9,83% | - |
| 26.03.2024 | 20,40 | 23,70 | 20,40 | 23,40 | 12,23% | 147,00 |
| 25.03.2024 | 21,00 | 21,10 | 20,50 | 20,85 | -1,65% | - |
| 22.03.2024 | 21,30 | 21,60 | 20,85 | 21,20 | 2,17% | - |
| 21.03.2024 | 20,40 | 21,60 | 20,40 | 20,75 | 0,97% | - |
| 20.03.2024 | 20,60 | 20,90 | 19,00 | 20,55 | -1,20% | - |
| 19.03.2024 | 20,60 | 20,90 | 19,85 | 20,80 | -0,48% | - |
| 18.03.2024 | 21,10 | 21,20 | 20,30 | 20,90 | -1,42% | - |
| 15.03.2024 | 20,50 | 21,20 | 20,00 | 21,20 | 1,44% | - |
| 14.03.2024 | 21,40 | 21,60 | 20,30 | 20,90 | -0,95% | - |
| 13.03.2024 | 21,30 | 21,60 | 20,70 | 21,10 | -0,94% | - |
| 12.03.2024 | 20,70 | 21,50 | 20,20 | 21,30 | 0,95% | - |
| 11.03.2024 | 20,90 | 21,50 | 20,50 | 21,10 | -0,94% | - |
| 08.03.2024 | 21,60 | 22,50 | 21,30 | 21,30 | -1,84% | - |
| 07.03.2024 | 21,30 | 22,00 | 21,10 | 21,70 | 1,40% | 800,00 |
| 06.03.2024 | 20,00 | 21,50 | 20,00 | 21,40 | 6,47% | - |
| 05.03.2024 | 19,90 | 20,15 | 19,75 | 20,10 | 0,00% | - |
| 04.03.2024 | 20,40 | 20,90 | 19,95 | 20,10 | -1,95% | - |
| 01.03.2024 | 19,70 | 20,70 | 19,40 | 20,50 | 4,33% | - |
| 29.02.2024 | 18,90 | 19,85 | 18,85 | 19,65 | 3,69% | 230,00 |
| 28.02.2024 | 18,80 | 18,95 | 18,25 | 18,95 | 1,07% | - |
| 27.02.2024 | 19,05 | 19,35 | 18,75 | 18,75 | -1,57% | - |
| 26.02.2024 | 18,75 | 19,35 | 18,65 | 19,05 | 1,60% | - |
| 23.02.2024 | 19,20 | 19,35 | 18,25 | 18,75 | -2,60% | - |
| 22.02.2024 | 18,90 | 19,75 | 18,65 | 19,25 | 3,22% | - |
| 21.02.2024 | 18,50 | 18,65 | 17,95 | 18,65 | 0,54% | - |
| 20.02.2024 | 18,45 | 18,85 | 17,95 | 18,55 | 0,00% | - |
| 19.02.2024 | 18,50 | 18,55 | 18,45 | 18,55 | 0,54% | - |
| 16.02.2024 | 18,60 | 18,75 | 17,85 | 18,45 | 0,00% | - |
| 15.02.2024 | 18,95 | 19,40 | 18,35 | 18,45 | -2,12% | - |
| 14.02.2024 | 18,05 | 18,95 | 17,95 | 18,85 | 4,43% | - |
| 13.02.2024 | 19,45 | 19,70 | 17,85 | 18,05 | -7,20% | - |
| 12.02.2024 | 19,40 | 20,10 | 19,35 | 19,45 | -0,51% | - |
| 09.02.2024 | 18,85 | 19,65 | 18,80 | 19,55 | 3,99% | - |
| 08.02.2024 | 18,45 | 19,15 | 18,35 | 18,80 | 2,17% | - |
| 07.02.2024 | 18,05 | 18,65 | 17,95 | 18,40 | 1,38% | - |
| 06.02.2024 | 18,05 | 18,25 | 17,65 | 18,15 | 1,11% | - |
| 05.02.2024 | 17,90 | 18,15 | 17,45 | 17,95 | 0,00% | - |
| 02.02.2024 | 18,40 | 19,60 | 17,75 | 17,95 | -1,37% | - |
| 01.02.2024 | 18,45 | 18,55 | 17,95 | 18,20 | -0,82% | - |
| 31.01.2024 | 19,00 | 19,15 | 18,35 | 18,35 | -4,18% | 100,00 |
| 30.01.2024 | 19,70 | 19,75 | 18,95 | 19,15 | -3,04% | - |
| 29.01.2024 | 19,05 | 19,75 | 18,70 | 19,75 | 4,22% | - |
| 26.01.2024 | 19,30 | 20,20 | 18,95 | 18,95 | -3,56% | - |
| 25.01.2024 | 20,00 | 20,70 | 19,55 | 19,65 | -2,24% | - |
| 24.01.2024 | 20,60 | 20,90 | 19,85 | 20,10 | -2,90% | - |
| 23.01.2024 | 20,30 | 20,90 | 20,10 | 20,70 | 1,97% | - |
| 22.01.2024 | 19,60 | 20,30 | 19,50 | 20,30 | 4,37% | - |
| 19.01.2024 | 18,35 | 19,65 | 18,25 | 19,45 | 6,58% | - |
| 18.01.2024 | 16,95 | 18,25 | 16,95 | 18,25 | 7,67% | - |
| 17.01.2024 | 17,00 | 17,15 | 16,65 | 16,95 | -0,88% | - |
| 16.01.2024 | 17,50 | 17,95 | 16,85 | 17,10 | -2,56% | - |
| 15.01.2024 | 17,45 | 17,55 | 17,25 | 17,55 | 0,57% | - |
| 12.01.2024 | 18,25 | 18,55 | 17,35 | 17,45 | -4,38% | - |
| 11.01.2024 | 18,80 | 19,00 | 18,15 | 18,25 | -2,93% | - |
| 10.01.2024 | 19,10 | 19,30 | 18,40 | 18,80 | -1,83% | - |
| 09.01.2024 | 19,20 | 19,45 | 18,75 | 19,15 | 0,00% | - |
| 08.01.2024 | 18,70 | 19,35 | 18,60 | 19,15 | 2,13% | - |
| 05.01.2024 | 18,60 | 18,75 | 18,25 | 18,75 | 0,54% | - |
| 04.01.2024 | 18,80 | 18,85 | 17,80 | 18,65 | -0,53% | - |
| 03.01.2024 | 19,70 | 19,90 | 18,45 | 18,75 | -5,06% | - |
| 02.01.2024 | 19,90 | 20,10 | 19,45 | 19,75 | -1,74% | - |
| 29.12.2023 | 20,00 | 20,10 | 20,00 | 20,10 | 0,00% | - |
| 28.12.2023 | 20,00 | 20,50 | 19,85 | 20,10 | 0,00% | - |
| 27.12.2023 | 20,50 | 20,60 | 20,10 | 20,10 | -0,99% | - |
| 22.12.2023 | 20,00 | 20,30 | 19,85 | 20,30 | 0,50% | - |
| 21.12.2023 | 19,30 | 20,30 | 19,25 | 20,20 | 5,48% | - |
| 20.12.2023 | 19,80 | 20,10 | 19,15 | 19,15 | -3,04% | - |
| 19.12.2023 | 20,20 | 20,50 | 19,75 | 19,75 | -2,23% | - |
| 18.12.2023 | 20,40 | 20,50 | 20,00 | 20,20 | -1,46% | - |
| 15.12.2023 | 20,90 | 21,30 | 20,30 | 20,50 | -1,91% | - |
| 14.12.2023 | 20,30 | 21,00 | 19,90 | 20,90 | 5,82% | - |
| 13.12.2023 | 19,05 | 19,75 | 18,65 | 19,75 | 4,22% | 50,00 |
| 12.12.2023 | 19,20 | 19,30 | 18,75 | 18,95 | -1,04% | - |
| 11.12.2023 | 18,60 | 19,55 | 17,95 | 19,15 | 2,68% | - |
| 08.12.2023 | 18,15 | 19,00 | 17,85 | 18,65 | 3,61% | 1.050,00 |
| 07.12.2023 | 16,50 | 19,05 | 16,45 | 18,00 | 15,76% | - |
| 06.12.2023 | 15,55 | 16,25 | 15,45 | 15,55 | 0,65% | - |
| 05.12.2023 | 15,45 | 15,55 | 15,00 | 15,45 | -0,64% | - |
| 04.12.2023 | 15,70 | 16,05 | 15,35 | 15,55 | 0,65% | - |