36,150€
0,72%
Echtzeit-Aktienkurs Semtech Corp.
Bid:
Ask:
Aktienkurse zur Semtech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,23 | 36,83 | 35,65 | 35,97 | 0,22% | - |
| 02.05.2024 | 35,52 | 36,00 | 34,51 | 35,89 | 0,81% | 415,00 |
| 30.04.2024 | 34,35 | 35,60 | 34,35 | 35,60 | 7,13% | 975,00 |
| 29.04.2024 | 33,28 | 33,51 | 33,23 | 33,23 | 0,15% | 325,00 |
| 26.04.2024 | 32,87 | 33,35 | 32,87 | 33,18 | 7,90% | 617,00 |
| 25.04.2024 | 30,58 | 30,75 | 30,58 | 30,75 | -1,66% | 130,00 |
| 24.04.2024 | 31,61 | 31,61 | 31,17 | 31,27 | 2,84% | 376,00 |
| 23.04.2024 | 30,09 | 31,70 | 29,98 | 30,41 | 1,25% | - |
| 22.04.2024 | 29,29 | 30,03 | 29,29 | 30,03 | 3,55% | 99,00 |
| 19.04.2024 | 29,51 | 29,51 | 29,00 | 29,00 | -6,00% | 401,00 |
| 18.04.2024 | 31,25 | 31,80 | 30,25 | 30,85 | 1,65% | 3.623,00 |
| 17.04.2024 | 31,26 | 31,50 | 30,35 | 30,35 | -0,16% | 1.340,00 |
| 16.04.2024 | 30,18 | 30,40 | 29,85 | 30,40 | 1,00% | 1.792,00 |
| 15.04.2024 | 30,97 | 30,97 | 30,08 | 30,10 | -3,09% | 580,00 |
| 12.04.2024 | 32,79 | 32,80 | 31,06 | 31,06 | -4,67% | 436,00 |
| 11.04.2024 | 30,60 | 32,72 | 30,20 | 32,58 | 5,30% | 2.609,00 |
| 10.04.2024 | 32,49 | 32,73 | 30,75 | 30,94 | -6,07% | 5.715,00 |
| 09.04.2024 | 31,51 | 32,94 | 30,28 | 32,94 | 4,14% | 645,00 |
| 08.04.2024 | 30,00 | 32,64 | 30,00 | 31,63 | 4,70% | 717,00 |
| 05.04.2024 | 30,74 | 30,74 | 30,02 | 30,21 | -0,13% | 449,00 |
| 04.04.2024 | 29,68 | 32,43 | 29,00 | 30,25 | 2,89% | 6.920,00 |
| 03.04.2024 | 26,27 | 29,57 | 26,25 | 29,40 | 10,61% | 2.649,00 |
| 02.04.2024 | 26,63 | 26,63 | 25,09 | 26,58 | -10,81% | 2.420,00 |
| 28.03.2024 | 26,00 | 29,80 | 25,20 | 29,80 | 13,74% | 4.807,00 |
| 27.03.2024 | 23,80 | 26,20 | 23,40 | 26,20 | 11,02% | 2.639,00 |
| 26.03.2024 | 20,60 | 23,60 | 20,60 | 23,60 | 13,46% | 3.452,00 |
| 25.03.2024 | 21,00 | 21,20 | 20,60 | 20,80 | -2,80% | 814,00 |
| 22.03.2024 | 21,20 | 21,60 | 21,20 | 21,40 | 2,88% | 253,00 |
| 21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 610,00 |
| 20.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | 25,00 |
| 19.03.2024 | 20,60 | 20,60 | 19,90 | 19,90 | -3,40% | 1.022,00 |
| 18.03.2024 | 20,80 | 21,00 | 20,60 | 20,60 | -0,96% | 250,00 |
| 15.03.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 501,00 |
| 14.03.2024 | 21,40 | 21,40 | 20,40 | 20,40 | -3,77% | 710,00 |
| 13.03.2024 | 21,40 | 21,80 | 21,00 | 21,20 | 2,91% | 1.905,00 |
| 12.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 100,00 |
| 11.03.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -6,31% | 922,00 |
| 08.03.2024 | 22,40 | 22,40 | 22,00 | 22,20 | 4,72% | 342,00 |
| 07.03.2024 | 21,80 | 21,80 | 21,20 | 21,20 | 0,00% | 2.074,00 |
| 06.03.2024 | 20,20 | 21,20 | 20,20 | 21,20 | 6,00% | 87,00 |
| 05.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,38% | 1,00 |
| 04.03.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 1,97% | - |
| 01.03.2024 | 19,65 | 20,30 | 19,45 | 20,30 | 7,41% | - |
| 29.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | 200,00 |
| 28.02.2024 | 18,75 | 18,85 | 18,25 | 18,65 | -1,32% | - |
| 27.02.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | 76,00 |
| 26.02.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 1,60% | 557,00 |
| 23.02.2024 | 18,30 | 18,70 | 18,30 | 18,70 | -4,10% | 2.738,00 |
| 22.02.2024 | 18,90 | 19,50 | 18,90 | 19,50 | 5,69% | 457,00 |
| 21.02.2024 | 18,55 | 18,55 | 17,95 | 18,45 | 1,93% | - |
| 20.02.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -2,69% | 170,00 |
| 19.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | 150,00 |
| 16.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | 15,00 |
| 15.02.2024 | 19,00 | 19,00 | 18,90 | 18,90 | 5,00% | 79,00 |
| 14.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | 65,00 |
| 13.02.2024 | 19,60 | 20,00 | 18,10 | 18,40 | -7,07% | 2.707,00 |
| 12.02.2024 | 19,80 | 19,90 | 19,80 | 19,80 | 2,06% | 1.057,00 |
| 09.02.2024 | 18,90 | 19,40 | 18,90 | 19,40 | 2,65% | 227,00 |
| 08.02.2024 | 18,50 | 19,00 | 18,40 | 18,90 | 2,72% | 3.937,00 |
| 07.02.2024 | 18,40 | 18,50 | 18,30 | 18,40 | 2,22% | 1.568,00 |
| 06.02.2024 | 18,00 | 18,00 | 17,90 | 18,00 | 1,41% | 840,00 |
| 05.02.2024 | 17,95 | 18,05 | 17,45 | 17,75 | -2,47% | - |
| 02.02.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | 901,00 |
| 01.02.2024 | 17,90 | 18,20 | 17,90 | 18,20 | -3,19% | 2.917,00 |
| 31.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | 3.000,00 |
| 30.01.2024 | 19,60 | 19,60 | 19,10 | 19,10 | -1,55% | 7.060,00 |
| 29.01.2024 | 19,10 | 19,40 | 18,90 | 19,40 | 1,57% | 3.545,00 |
| 26.01.2024 | 19,30 | 19,50 | 19,10 | 19,10 | -4,50% | 4.750,00 |
| 25.01.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 4.000,00 |
| 24.01.2024 | 20,00 | 20,00 | 19,90 | 20,00 | -3,85% | 5.100,00 |
| 23.01.2024 | 20,60 | 20,80 | 20,40 | 20,80 | 5,05% | 444,00 |
| 22.01.2024 | 20,20 | 20,20 | 19,80 | 19,80 | 1,02% | 1.386,00 |
| 19.01.2024 | 18,30 | 19,60 | 18,30 | 19,60 | 7,69% | 1.337,00 |
| 18.01.2024 | 17,10 | 18,20 | 17,10 | 18,20 | 7,06% | 3.592,00 |
| 17.01.2024 | 16,90 | 17,00 | 16,80 | 17,00 | 0,00% | 2.003,00 |
| 16.01.2024 | 17,50 | 17,70 | 17,00 | 17,00 | -2,30% | 7.122,00 |
| 15.01.2024 | 17,50 | 17,50 | 17,30 | 17,40 | -1,69% | 1.204,00 |
| 12.01.2024 | 18,10 | 18,10 | 17,70 | 17,70 | -2,75% | 115,00 |
| 11.01.2024 | 18,80 | 19,10 | 18,20 | 18,20 | -4,21% | 2.185,00 |
| 10.01.2024 | 19,20 | 19,20 | 18,60 | 19,00 | -1,04% | 2.647,00 |
| 09.01.2024 | 19,10 | 19,20 | 18,80 | 19,20 | 1,05% | 2.300,00 |
| 08.01.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 2,70% | 240,00 |
| 05.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 500,00 |
| 04.01.2024 | 18,80 | 18,80 | 17,60 | 18,70 | -0,53% | 5.403,00 |
| 03.01.2024 | 19,80 | 19,80 | 18,80 | 18,80 | -5,76% | 5.350,00 |
| 02.01.2024 | 19,85 | 20,10 | 19,45 | 19,95 | -0,75% | - |
| 29.12.2023 | 20,10 | 20,10 | 20,05 | 20,10 | -0,50% | - |
| 28.12.2023 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | 5.866,00 |
| 27.12.2023 | 20,40 | 20,60 | 20,20 | 20,20 | 0,00% | 2.007,00 |
| 22.12.2023 | 20,20 | 20,20 | 20,00 | 20,20 | 1,00% | 2.380,00 |
| 21.12.2023 | 19,20 | 20,00 | 19,20 | 20,00 | 3,09% | 4.676,00 |
| 20.12.2023 | 19,80 | 20,00 | 19,40 | 19,40 | -3,00% | 2.526,00 |
| 19.12.2023 | 20,00 | 20,40 | 19,90 | 20,00 | -1,96% | 6.285,00 |
| 18.12.2023 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 1.020,00 |
| 15.12.2023 | 21,00 | 21,20 | 20,40 | 20,40 | -0,97% | 2.038,00 |
| 14.12.2023 | 20,20 | 20,60 | 20,20 | 20,60 | 5,10% | 2.858,00 |
| 13.12.2023 | 19,10 | 19,60 | 18,80 | 19,60 | 3,16% | 2.515,00 |
| 12.12.2023 | 19,20 | 19,60 | 18,80 | 19,00 | -1,04% | 2.050,00 |
| 11.12.2023 | 18,50 | 19,50 | 18,30 | 19,20 | 2,67% | 6.848,00 |
| 08.12.2023 | 18,20 | 19,30 | 18,20 | 18,70 | 3,89% | 3.409,00 |