35,500€
1,68%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,07 | 35,31 | 35,07 | 35,12 | 0,59% | - |
| 30.04.2024 | 34,65 | 35,98 | 34,03 | 34,92 | 1,06% | - |
| 29.04.2024 | 33,37 | 34,66 | 33,06 | 34,55 | 3,40% | - |
| 26.04.2024 | 32,71 | 33,59 | 32,05 | 33,42 | 3,45% | - |
| 25.04.2024 | 31,44 | 32,70 | 30,81 | 32,30 | 2,33% | - |
| 24.04.2024 | 30,50 | 31,70 | 30,50 | 31,57 | 3,66% | - |
| 23.04.2024 | 30,09 | 31,70 | 29,74 | 30,45 | 1,62% | 20,00 |
| 22.04.2024 | 29,14 | 30,72 | 29,14 | 29,97 | 2,74% | - |
| 19.04.2024 | 30,12 | 30,29 | 28,69 | 29,17 | -3,22% | 16,00 |
| 18.04.2024 | 30,79 | 31,81 | 29,84 | 30,14 | -2,40% | - |
| 17.04.2024 | 31,08 | 31,50 | 30,05 | 30,88 | -0,85% | - |
| 16.04.2024 | 30,13 | 31,15 | 29,93 | 31,14 | 2,33% | - |
| 15.04.2024 | 30,67 | 31,46 | 29,99 | 30,43 | -0,64% | 315,00 |
| 12.04.2024 | 32,63 | 32,86 | 30,48 | 30,63 | -6,16% | - |
| 11.04.2024 | 31,19 | 32,97 | 30,25 | 32,64 | 5,89% | 62,00 |
| 10.04.2024 | 32,02 | 32,60 | 30,78 | 30,82 | -3,60% | - |
| 09.04.2024 | 31,38 | 32,83 | 30,31 | 31,97 | 2,91% | - |
| 08.04.2024 | 30,02 | 32,98 | 29,98 | 31,07 | 3,33% | 20,00 |
| 05.04.2024 | 30,31 | 31,21 | 29,71 | 30,07 | -0,20% | - |
| 04.04.2024 | 29,15 | 32,49 | 28,72 | 30,13 | 3,45% | - |
| 03.04.2024 | 25,93 | 29,73 | 25,67 | 29,12 | 11,19% | - |
| 02.04.2024 | 27,26 | 27,41 | 25,09 | 26,19 | -0,80% | 286,00 |
| 28.03.2024 | 26,10 | 29,10 | 25,10 | 26,40 | 1,54% | 474,00 |
| 27.03.2024 | 23,50 | 26,30 | 23,50 | 26,00 | 10,64% | 55,00 |
| 26.03.2024 | 20,60 | 23,70 | 20,50 | 23,50 | 14,08% | 15,00 |
| 25.03.2024 | 21,10 | 21,10 | 20,50 | 20,60 | -3,29% | 190,00 |
| 22.03.2024 | 21,30 | 21,50 | 21,00 | 21,30 | 0,00% | - |
| 21.03.2024 | 20,50 | 21,50 | 20,50 | 21,30 | 3,90% | - |
| 20.03.2024 | 20,60 | 20,90 | 19,85 | 20,50 | 0,00% | - |
| 19.03.2024 | 20,70 | 20,90 | 19,95 | 20,50 | -0,97% | 3,00 |
| 18.03.2024 | 21,00 | 21,40 | 20,30 | 20,70 | -1,43% | 5,00 |
| 15.03.2024 | 20,60 | 21,10 | 19,95 | 21,00 | 2,44% | - |
| 14.03.2024 | 21,30 | 21,60 | 20,30 | 20,50 | -2,84% | 600,00 |
| 13.03.2024 | 21,40 | 21,70 | 20,70 | 21,10 | -1,40% | 655,00 |
| 12.03.2024 | 20,70 | 21,50 | 20,30 | 21,40 | 3,38% | 40,00 |
| 11.03.2024 | 21,20 | 21,50 | 20,50 | 20,70 | -2,82% | - |
| 08.03.2024 | 21,70 | 22,50 | 21,30 | 21,30 | -1,84% | 127,00 |
| 07.03.2024 | 21,40 | 22,00 | 21,10 | 21,70 | 1,88% | 5,00 |
| 06.03.2024 | 20,30 | 21,50 | 20,10 | 21,30 | 5,71% | - |
| 05.03.2024 | 20,15 | 20,15 | 19,80 | 20,15 | 0,25% | - |
| 04.03.2024 | 20,50 | 20,90 | 19,95 | 20,10 | -2,43% | 16,00 |
| 01.03.2024 | 19,65 | 20,70 | 19,45 | 20,60 | 4,83% | 4,00 |
| 29.02.2024 | 18,95 | 19,85 | 18,85 | 19,65 | 3,69% | - |
| 28.02.2024 | 18,75 | 18,95 | 18,35 | 18,95 | 0,80% | - |
| 27.02.2024 | 19,05 | 19,35 | 18,75 | 18,80 | -1,31% | - |
| 26.02.2024 | 18,75 | 19,35 | 18,65 | 19,05 | 1,33% | 810,00 |
| 23.02.2024 | 19,25 | 19,35 | 18,25 | 18,80 | -2,34% | 2.600,00 |
| 22.02.2024 | 18,55 | 19,75 | 18,45 | 19,25 | 3,77% | - |
| 21.02.2024 | 18,60 | 18,65 | 17,95 | 18,55 | 0,00% | - |
| 20.02.2024 | 18,55 | 18,85 | 17,95 | 18,55 | 0,00% | - |
| 19.02.2024 | 18,50 | 18,55 | 18,45 | 18,55 | 0,27% | 2,00 |
| 16.02.2024 | 18,50 | 18,75 | 17,85 | 18,50 | 0,00% | - |
| 15.02.2024 | 18,90 | 19,20 | 18,35 | 18,50 | -2,12% | 300,00 |
| 14.02.2024 | 18,00 | 18,95 | 17,95 | 18,90 | 5,00% | - |
| 13.02.2024 | 19,50 | 19,70 | 17,85 | 18,00 | -7,69% | 200,00 |
| 12.02.2024 | 19,60 | 20,10 | 19,45 | 19,50 | 0,26% | - |
| 09.02.2024 | 18,90 | 19,65 | 18,80 | 19,45 | 2,37% | - |
| 08.02.2024 | 18,40 | 19,15 | 18,35 | 19,00 | 3,26% | 3.100,00 |
| 07.02.2024 | 18,10 | 18,55 | 17,95 | 18,40 | 1,66% | 25,00 |
| 06.02.2024 | 18,00 | 18,20 | 17,75 | 18,10 | 0,56% | 10,00 |
| 05.02.2024 | 17,95 | 18,15 | 17,45 | 18,00 | 0,00% | - |
| 02.02.2024 | 18,15 | 18,45 | 17,75 | 18,00 | -0,83% | 998,00 |
| 01.02.2024 | 18,30 | 18,95 | 17,95 | 18,15 | -1,36% | - |
| 31.01.2024 | 18,95 | 19,15 | 18,30 | 18,40 | -3,41% | - |
| 30.01.2024 | 19,75 | 19,75 | 18,95 | 19,05 | -3,54% | - |
| 29.01.2024 | 18,95 | 19,75 | 18,70 | 19,75 | 4,22% | 500,00 |
| 26.01.2024 | 19,55 | 19,85 | 18,95 | 18,95 | -3,56% | 2.880,00 |
| 25.01.2024 | 20,15 | 20,70 | 19,60 | 19,65 | -2,48% | - |
| 24.01.2024 | 20,50 | 20,90 | 19,85 | 20,15 | -2,18% | - |
| 23.01.2024 | 20,30 | 20,90 | 20,10 | 20,60 | 1,98% | - |
| 22.01.2024 | 19,65 | 20,30 | 19,50 | 20,20 | 3,86% | - |
| 19.01.2024 | 18,25 | 19,65 | 18,25 | 19,45 | 6,58% | 500,00 |
| 18.01.2024 | 17,00 | 18,30 | 16,95 | 18,25 | 7,35% | 3.009,00 |
| 17.01.2024 | 17,10 | 17,15 | 16,75 | 17,00 | -0,29% | 1.500,00 |
| 16.01.2024 | 17,55 | 17,95 | 16,90 | 17,05 | -2,85% | 5.070,00 |
| 15.01.2024 | 17,45 | 17,60 | 17,25 | 17,55 | 0,57% | 4.000,00 |
| 12.01.2024 | 18,25 | 18,55 | 17,35 | 17,45 | -3,86% | 4.000,00 |
| 11.01.2024 | 18,75 | 19,05 | 18,15 | 18,15 | -2,94% | 1.000,00 |
| 10.01.2024 | 19,15 | 19,30 | 18,40 | 18,70 | -2,35% | 3.382,00 |
| 09.01.2024 | 19,25 | 19,45 | 18,75 | 19,15 | 0,00% | 2.000,00 |
| 08.01.2024 | 18,70 | 19,35 | 18,65 | 19,15 | 2,13% | 511,00 |
| 05.01.2024 | 18,65 | 18,75 | 18,40 | 18,75 | 0,54% | - |
| 04.01.2024 | 18,75 | 18,85 | 17,65 | 18,65 | -0,53% | 2,00 |
| 03.01.2024 | 19,75 | 19,85 | 18,45 | 18,75 | -5,06% | 1.111,00 |
| 02.01.2024 | 20,10 | 20,10 | 19,55 | 19,75 | -1,74% | - |
| 29.12.2023 | 20,10 | 20,10 | 20,05 | 20,10 | -0,25% | - |
| 28.12.2023 | 20,20 | 20,40 | 19,95 | 20,15 | 0,00% | 120,00 |
| 27.12.2023 | 20,20 | 20,60 | 20,05 | 20,15 | 0,25% | 3.800,00 |
| 22.12.2023 | 20,20 | 20,30 | 19,90 | 20,10 | 0,00% | 1.290,00 |
| 21.12.2023 | 19,20 | 20,30 | 19,20 | 20,10 | 4,69% | 5.740,00 |
| 20.12.2023 | 19,75 | 20,10 | 19,15 | 19,20 | -2,78% | 1.394,00 |
| 19.12.2023 | 20,20 | 20,50 | 19,55 | 19,75 | -2,71% | 3.000,00 |
| 18.12.2023 | 20,60 | 20,60 | 20,05 | 20,30 | -1,46% | 2.003,00 |
| 15.12.2023 | 20,80 | 21,30 | 20,30 | 20,60 | -0,96% | 1.011,00 |
| 14.12.2023 | 19,75 | 20,90 | 19,75 | 20,80 | 5,32% | 6.800,00 |
| 13.12.2023 | 19,00 | 19,80 | 18,75 | 19,75 | 3,95% | 9.400,00 |
| 12.12.2023 | 19,15 | 19,35 | 18,75 | 19,00 | -0,78% | 3.002,00 |
| 11.12.2023 | 18,50 | 19,55 | 17,95 | 19,15 | 2,68% | 10.707,00 |
| 08.12.2023 | 18,00 | 19,30 | 17,90 | 18,65 | 3,90% | 2.226,00 |
| 07.12.2023 | 17,50 | 18,95 | 16,35 | 17,95 | 2,57% | 36,00 |