38,670$
2,74%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 38,36 | 38,76 | 36,75 | 38,68 | 2,84% | 2.295.785,00 |
| 01.05.2024 | 36,69 | 39,09 | 36,22 | 37,61 | 0,00% | 2.088.637,00 |
| 30.04.2024 | 36,68 | 38,45 | 36,53 | 37,61 | 1,51% | 2.823.255,00 |
| 29.04.2024 | 36,00 | 37,08 | 35,26 | 37,05 | 3,58% | 2.250.884,00 |
| 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% | 1.982.965,00 |
| 24.04.2024 | 33,59 | 33,93 | 32,66 | 33,90 | 3,86% | 2.530.406,00 |
| 23.04.2024 | 32,53 | 33,92 | 31,79 | 32,64 | 1,75% | 4.209.033,00 |
| 22.04.2024 | 31,34 | 32,74 | 30,97 | 32,08 | 3,32% | 2.282.230,00 |
| 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% | 2.391.484,00 |
| 17.04.2024 | 32,94 | 33,47 | 31,98 | 32,83 | -0,33% | 1.959.149,00 |
| 16.04.2024 | 32,31 | 33,00 | 31,70 | 32,94 | 1,70% | 2.261.891,00 |
| 15.04.2024 | 32,99 | 33,46 | 31,83 | 32,39 | -0,77% | 6.214.082,00 |
| 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% | 3.644.466,00 |
| 10.04.2024 | 33,89 | 35,15 | 33,14 | 33,21 | -4,49% | 4.005.798,00 |
| 09.04.2024 | 34,21 | 35,65 | 33,26 | 34,77 | 2,58% | 3.979.065,00 |
| 08.04.2024 | 33,04 | 35,80 | 33,04 | 33,90 | 4,17% | 5.350.765,00 |
| 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% | 7.367.175,00 |
| 03.04.2024 | 27,96 | 32,23 | 27,64 | 31,51 | 11,78% | 5.045.874,00 |
| 02.04.2024 | 28,46 | 28,96 | 27,52 | 28,19 | -3,99% | 2.723.577,00 |
| 01.04.2024 | 28,52 | 30,84 | 27,75 | 29,36 | 6,80% | 7.690.121,00 |
| 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% | 8.314.062,00 |
| 26.03.2024 | 23,24 | 25,60 | 23,17 | 25,17 | 13,02% | 3.562.480,00 |
| 25.03.2024 | 22,70 | 22,88 | 22,13 | 22,27 | -2,84% | 755.767,00 |
| 22.03.2024 | 22,90 | 23,33 | 22,74 | 22,92 | -0,61% | 761.344,00 |
| 21.03.2024 | 22,98 | 23,46 | 22,75 | 23,06 | 3,03% | 665.960,00 |
| 20.03.2024 | 22,22 | 22,73 | 21,56 | 22,38 | -0,17% | 708.983,00 |
| 19.03.2024 | 22,06 | 22,71 | 21,64 | 22,42 | -0,49% | 784.356,00 |
| 18.03.2024 | 23,14 | 23,26 | 22,01 | 22,53 | -1,40% | 825.657,00 |
| 15.03.2024 | 21,86 | 22,89 | 21,77 | 22,85 | 1,78% | 1.556.427,00 |
| 14.03.2024 | 23,32 | 23,32 | 22,01 | 22,45 | -3,02% | 1.012.177,00 |
| 13.03.2024 | 23,20 | 23,68 | 22,75 | 23,15 | -0,81% | 754.843,00 |
| 12.03.2024 | 22,52 | 23,41 | 22,04 | 23,34 | 3,37% | 796.809,00 |
| 11.03.2024 | 23,17 | 23,48 | 22,48 | 22,58 | -3,30% | 766.921,00 |
| 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% | 1.062.927,00 |
| 06.03.2024 | 22,38 | 23,48 | 22,22 | 23,32 | 6,87% | 1.035.860,00 |
| 05.03.2024 | 21,50 | 21,91 | 21,48 | 21,82 | -0,14% | 639.652,00 |
| 04.03.2024 | 22,69 | 22,70 | 21,70 | 21,85 | -2,02% | 909.986,00 |
| 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% | 1.098.864,00 |
| 28.02.2024 | 20,21 | 20,56 | 19,83 | 20,54 | 0,93% | 600.848,00 |
| 27.02.2024 | 20,99 | 20,99 | 20,33 | 20,35 | -1,50% | 892.902,00 |
| 26.02.2024 | 20,34 | 20,99 | 20,34 | 20,66 | 1,77% | 717.787,00 |
| 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% | 1.086.015,00 |
| 21.02.2024 | 19,70 | 20,12 | 19,39 | 20,10 | 0,25% | 542.648,00 |
| 20.02.2024 | 19,44 | 20,35 | 19,44 | 20,05 | 0,65% | 616.219,00 |
| 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% | 958.995,00 |
| 14.02.2024 | 19,80 | 20,31 | 19,55 | 20,26 | 5,08% | 1.076.385,00 |
| 13.02.2024 | 19,86 | 19,93 | 19,12 | 19,28 | -8,19% | 2.553.470,00 |
| 12.02.2024 | 21,21 | 21,54 | 20,93 | 21,00 | 0,00% | 780.537,00 |
| 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% | 907.308,00 |
| 07.02.2024 | 19,64 | 20,03 | 19,34 | 19,83 | 1,85% | 585.190,00 |
| 06.02.2024 | 19,30 | 19,56 | 18,92 | 19,47 | 0,78% | 477.523,00 |
| 05.02.2024 | 19,30 | 19,55 | 18,72 | 19,32 | -0,31% | 637.880,00 |
| 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% | 596.161,00 |
| 31.01.2024 | 20,61 | 20,71 | 19,80 | 19,82 | -4,57% | 1.053.373,00 |
| 30.01.2024 | 21,14 | 21,30 | 20,56 | 20,77 | -2,94% | 753.481,00 |
| 29.01.2024 | 20,54 | 21,40 | 20,23 | 21,40 | 3,93% | 453.125,00 |
| 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% | 609.422,00 |
| 24.01.2024 | 22,60 | 22,60 | 21,63 | 21,92 | -1,95% | 1.202.923,00 |
| 23.01.2024 | 22,44 | 22,65 | 22,02 | 22,35 | 1,41% | 841.689,00 |
| 22.01.2024 | 21,51 | 22,07 | 21,37 | 22,04 | 3,96% | 1.324.947,00 |
| 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% | 1.752.697,00 |
| 17.01.2024 | 18,22 | 18,65 | 18,16 | 18,48 | -0,38% | 1.838.546,00 |
| 16.01.2024 | 18,80 | 18,80 | 18,36 | 18,55 | -2,68% | 1.460.737,00 |
| 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% | 652.376,00 |
| 10.01.2024 | 20,79 | 20,92 | 20,17 | 20,60 | -1,67% | 444.482,00 |
| 09.01.2024 | 20,81 | 21,23 | 20,69 | 20,95 | -0,43% | 735.785,00 |
| 08.01.2024 | 20,62 | 21,15 | 20,45 | 21,04 | 2,78% | 623.561,00 |
| 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% | 709.292,00 |
| 03.01.2024 | 21,15 | 21,15 | 20,18 | 20,45 | -5,54% | 1.589.984,00 |
| 02.01.2024 | 21,66 | 22,08 | 21,36 | 21,65 | -1,19% | 1.410.847,00 |
| 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% | 1.143.555,00 |
| 27.12.2023 | 22,79 | 22,79 | 22,28 | 22,38 | -0,80% | 442.899,00 |
| 26.12.2023 | 22,48 | 22,74 | 22,25 | 22,56 | 1,26% | 749.849,00 |
| 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% | 946.067,00 |
| 20.12.2023 | 21,47 | 22,09 | 20,97 | 21,00 | -3,27% | 1.206.995,00 |
| 19.12.2023 | 22,04 | 22,46 | 21,64 | 21,71 | -1,72% | 1.442.681,00 |
| 18.12.2023 | 22,35 | 22,45 | 21,82 | 22,09 | -0,90% | 1.421.648,00 |
| 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% | 2.753.655,00 |
| 13.12.2023 | 20,50 | 21,52 | 20,17 | 21,51 | 5,03% | 1.776.797,00 |
| 12.12.2023 | 20,51 | 20,72 | 20,22 | 20,48 | -0,68% | 2.208.242,00 |
| 11.12.2023 | 20,03 | 21,04 | 19,81 | 20,62 | 2,89% | 3.101.387,00 |
| 08.12.2023 | 19,56 | 20,37 | 19,23 | 20,04 | 3,19% | 3.580.749,00 |