Semtech Corporation SMTC
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$178,35-1,75 (-0,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $178,35 | -0,97 % | $181,69 | $183,18 | $175,29 | 2,32M |
| 2026-09-29 | $180,10 | +3,04 % | $178,74 | $184,45 | $177,03 | 2,74M |
| 2026-09-28 | $174,78 | -4,13 % | $179,00 | $180,99 | $167,11 | 2,74M |
| 2026-09-25 | $182,30 | +4,47 % | $177,70 | $185,00 | $176,41 | 2,38M |
| 2026-09-24 | $174,50 | +3,05 % | $164,04 | $174,71 | $162,56 | 2,78M |
| 2026-09-23 | $169,33 | -2,87 % | $174,50 | $174,50 | $165,01 | 3,81M |
| 2026-09-22 | $174,33 | -1,71 % | $174,12 | $178,50 | $172,22 | 3,77M |
| 2026-09-21 | $177,37 | -4,12 % | $190,30 | $190,64 | $176,05 | 4,66M |
| 2026-09-18 | $185,00 | +3,82 % | $182,33 | $185,46 | $179,10 | 6,07M |
| 2026-09-17 | $178,19 | +6,35 % | $170,85 | $182,13 | $170,00 | 4,52M |
| 2026-09-16 | $167,55 | +11,03 % | $153,81 | $170,52 | $153,10 | 5,02M |
| 2026-09-15 | $150,91 | +2,62 % | $149,65 | $153,80 | $147,88 | 1,98M |
| 2026-09-14 | $147,05 | -12,07 % | $155,31 | $157,99 | $146,91 | 3,17M |
| 2026-09-11 | $167,24 | +5,10 % | $162,89 | $170,43 | $160,10 | 2,63M |
| 2026-09-10 | $159,13 | -2,93 % | $159,91 | $161,61 | $154,40 | 2,13M |
| 2026-09-09 | $163,94 | +0,81 % | $164,09 | $169,00 | $162,36 | 3,44M |
| 2026-09-08 | $162,62 | +9,96 % | $150,00 | $165,37 | $149,33 | 4,86M |
| 2026-09-04 | $147,89 | +9,22 % | $138,71 | $148,03 | $136,24 | 2,80M |
| 2026-09-03 | $135,40 | +1,16 % | $133,10 | $135,89 | $126,73 | 1,84M |
| 2026-09-02 | $133,85 | +1,19 % | $133,00 | $134,68 | $128,17 | 1,73M |
| 2026-09-01 | $132,27 | -0,52 % | $127,63 | $134,74 | $124,83 | 2,44M |
| 2026-08-31 | $132,96 | +1,36 % | $132,30 | $134,65 | $129,24 | 2,11M |
| 2026-08-28 | $131,17 | -7,91 % | $141,76 | $142,07 | $130,13 | 3,07M |
| 2026-08-27 | $142,43 | +1,16 % | $149,40 | $150,37 | $139,44 | 3,65M |
| 2026-08-26 | $140,80 | +10,41 % | $130,90 | $146,87 | $128,00 | 10,15M |
| 2026-08-25 | $127,52 | +5,47 % | $126,00 | $128,97 | $124,11 | 8,90M |
| 2026-08-24 | $120,91 | -2,56 % | $119,63 | $123,14 | $115,00 | 2,67M |
| 2026-08-21 | $124,09 | -0,63 % | $131,05 | $132,78 | $122,45 | 2,31M |
| 2026-08-20 | $124,88 | -0,38 % | $125,24 | $127,97 | $123,50 | 2,01M |
| 2026-08-19 | $125,36 | -7,30 % | $135,48 | $138,16 | $122,99 | 3,19M |
| 2026-08-18 | $135,23 | -12,31 % | $145,88 | $148,63 | $132,92 | 3,96M |
| 2026-08-17 | $154,22 | +9,88 % | $144,78 | $155,77 | $143,99 | 3,76M |
| 2026-08-14 | $140,35 | +5,07 % | $133,83 | $140,61 | $132,78 | 1,92M |
| 2026-08-13 | $133,58 | -4,59 % | $138,67 | $140,89 | $131,37 | 2,21M |
| 2026-08-12 | $140,00 | +6,72 % | $139,69 | $142,37 | $137,41 | 2,40M |
| 2026-08-11 | $131,18 | -0,07 % | $133,70 | $135,04 | $130,00 | 779,00K |
| 2026-08-10 | $131,27 | -5,85 % | $142,00 | $143,65 | $131,12 | 1,44M |
| 2026-08-07 | $139,42 | +3,44 % | $140,17 | $143,75 | $136,01 | 2,16M |
| 2026-08-06 | $134,78 | +11,16 % | $119,74 | $137,15 | $117,50 | 2,94M |
| 2026-08-05 | $121,25 | -6,12 % | $126,85 | $130,00 | $121,17 | 1,39M |
| 2026-08-04 | $129,16 | +8,46 % | $127,25 | $130,77 | $125,64 | 2,34M |
| 2026-08-03 | $119,08 | +1,07 % | $114,22 | $120,99 | $112,75 | 2,37M |
| 2026-07-31 | $117,82 | +2,80 % | $121,85 | $125,29 | $115,63 | 2,40M |
| 2026-07-30 | $114,61 | +10,68 % | $114,79 | $117,04 | $110,90 | 2,14M |
| 2026-07-29 | $103,55 | -6,96 % | $110,96 | $112,36 | $103,10 | 2,15M |
| 2026-07-28 | $111,30 | -8,41 % | $113,73 | $114,76 | $108,22 | 3,31M |
| 2026-07-27 | $121,52 | -3,49 % | $125,55 | $127,10 | $115,33 | 2,01M |
| 2026-07-24 | $125,92 | -9,20 % | $136,08 | $137,30 | $125,68 | 1,32M |
| 2026-07-23 | $138,68 | +1,28 % | $133,55 | $139,32 | $133,25 | 1,87M |
| 2026-07-22 | $136,93 | -0,66 % | $133,07 | $139,99 | $133,07 | 1,22M |
| 2026-07-21 | $137,84 | +9,50 % | $132,80 | $138,67 | $131,21 | 2,36M |
| 2026-07-20 | $125,88 | +0,74 % | $127,79 | $131,94 | $125,40 | 1,70M |
| 2026-07-17 | $124,96 | -2,11 % | $118,61 | $127,81 | $114,45 | 3,45M |
| 2026-07-16 | $127,65 | -5,60 % | $131,26 | $133,23 | $126,65 | 2,02M |
| 2026-07-15 | $135,22 | -4,34 % | $144,19 | $144,59 | $130,51 | 2,82M |
| 2026-07-14 | $141,36 | +6,97 % | $145,04 | $148,00 | $138,01 | 3,17M |
| 2026-07-13 | $132,15 | -2,92 % | $130,16 | $135,30 | $128,86 | 1,67M |
| 2026-07-10 | $136,13 | -1,00 % | $133,00 | $137,47 | $132,01 | 2,70M |
| 2026-07-09 | $137,50 | +6,72 % | $136,81 | $139,63 | $133,88 | 2,87M |
| 2026-07-08 | $128,84 | +1,93 % | $125,29 | $130,86 | $122,89 | 3,08M |
| 2026-07-07 | $126,40 | -8,99 % | $130,00 | $131,63 | $123,91 | 3,31M |
| 2026-07-06 | $138,89 | +2,68 % | $138,51 | $146,51 | $138,01 | 2,32M |
| 2026-07-02 | $135,27 | -8,00 % | $147,10 | $148,70 | $130,37 | 4,14M |
| 2026-07-01 | $147,03 | -9,16 % | $150,41 | $152,21 | $141,41 | 4,42M |
| 2026-06-30 | $161,85 | +3,66 % | $156,24 | $165,13 | $154,01 | 2,66M |
| 2026-06-29 | $156,14 | +4,27 % | $150,52 | $156,33 | $145,91 | 3,57M |
| 2026-06-26 | $149,75 | -7,72 % | $155,00 | $155,71 | $149,00 | 18,13M |
| 2026-06-25 | $162,27 | +2,39 % | $169,50 | $170,95 | $153,34 | 3,54M |
| 2026-06-24 | $158,48 | -2,94 % | $164,99 | $165,89 | $155,06 | 2,77M |
| 2026-06-23 | $163,28 | -6,55 % | $161,47 | $166,71 | $158,81 | 3,48M |
| 2026-06-22 | $174,73 | +10,43 % | $166,03 | $175,69 | $163,00 | 3,20M |
| 2026-06-18 | $158,23 | +5,35 % | $156,09 | $161,68 | $152,23 | 17,93M |
| 2026-06-17 | $150,20 | -7,05 % | $162,35 | $164,18 | $148,90 | 2,84M |
| 2026-06-16 | $161,59 | -7,29 % | $171,34 | $174,27 | $161,20 | 2,33M |
| 2026-06-15 | $174,30 | +4,55 % | $174,90 | $177,35 | $169,47 | 2,89M |
| 2026-06-12 | $166,71 | +1,92 % | $165,25 | $170,70 | $161,36 | 1,67M |
| 2026-06-11 | $163,57 | +6,02 % | $156,00 | $163,98 | $153,64 | 2,28M |
| 2026-06-10 | $154,28 | -2,06 % | $155,16 | $166,79 | $150,00 | 2,46M |
| 2026-06-09 | $157,52 | -0,80 % | $162,09 | $165,35 | $143,61 | 4,05M |
| 2026-06-08 | $158,79 | +5,15 % | $158,81 | $160,77 | $153,34 | 3,55M |
| 2026-06-05 | $151,02 | -10,82 % | $162,10 | $166,45 | $148,04 | 3,84M |
| 2026-06-04 | $169,35 | +3,58 % | $156,00 | $171,37 | $154,00 | 2,70M |
| 2026-06-03 | $163,50 | -1,88 % | $168,52 | $168,62 | $160,88 | 3,30M |
| 2026-06-02 | $166,63 | +11,40 % | $159,60 | $167,26 | $157,81 | 3,39M |
| 2026-06-01 | $149,58 | -1,94 % | $150,19 | $154,50 | $144,55 | 3,98M |
| 2026-05-29 | $152,54 | -8,29 % | $168,84 | $172,30 | $151,44 | 4,44M |
| 2026-05-28 | $166,33 | +5,81 % | $163,64 | $169,90 | $156,01 | 4,84M |
| 2026-05-27 | $157,20 | -4,41 % | $172,36 | $172,36 | $153,28 | 7,24M |
| 2026-05-26 | $164,46 | +4,90 % | $160,37 | $168,29 | $152,07 | 8,95M |
| 2026-05-22 | $156,78 | +7,00 % | $155,00 | $164,48 | $151,15 | 6,41M |