WKN: | 860465 |
ISIN: | US8168501018 |
Land: | USA |
Branche: | Technologie |
Sektor: | Halbleiter |
Weshalb die Semtech-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 23. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.08.2025 |
42,58 44,24 |
44,24 42,58 |
42,58 | 44,24 |
0 7,69% |
7,69% |
21.08.2025 |
41,28 41,08 |
41,28 41,08 |
41,08 | 41,08 |
0 0,88% |
0,88% |
20.08.2025 |
41,13 40,72 |
41,13 40,72 |
40,72 | 40,72 |
0 -3,00% |
-3,00% |
19.08.2025 |
42,77 41,98 |
42,77 41,98 |
41,98 | 41,98 |
0 -2,64% |
-2,64% |
18.08.2025 |
42,29 43,12 |
43,12 42,29 |
42,29 | 43,12 |
0 2,33% |
2,33% |
15.08.2025 |
42,97 42,14 |
42,97 42,14 |
42,14 | 42,14 |
0 0,45% |
0,45% |
14.08.2025 |
45,01 41,95 |
45,01 41,95 |
41,95 | 41,95 |
0 -6,30% |
-6,30% |
13.08.2025 |
44,73 44,77 |
44,77 44,73 |
44,73 | 44,77 |
0 0,31% |
0,31% |
12.08.2025 |
41,41 44,63 |
44,63 41,41 |
41,41 | 44,63 |
0 4,42% |
4,42% |
11.08.2025 |
43,22 42,74 |
43,22 42,74 |
42,74 | 42,74 |
0 -3,43% |
-3,43% |
08.08.2025 |
43,86 44,26 |
44,26 43,86 |
43,86 | 44,26 |
0 1,65% |
1,65% |
07.08.2025 |
43,38 43,54 |
43,54 43,38 |
43,38 | 43,54 |
0 1,11% |
1,11% |
06.08.2025 |
43,81 43,06 |
43,81 43,06 |
43,06 | 43,06 |
0 -0,87% |
-0,87% |
05.08.2025 |
44,50 43,44 |
44,50 43,44 |
43,44 | 43,44 |
0 -0,07% |
-0,07% |
04.08.2025 |
43,12 43,47 |
43,47 43,12 |
43,12 | 43,47 |
0 1,38% |
1,38% |
01.08.2025 |
44,18 42,88 |
44,18 42,88 |
42,88 | 42,88 |
0 -4,73% |
-4,73% |
31.07.2025 |
47,17 45,01 |
47,17 45,01 |
45,01 | 45,01 |
0 -4,25% |
-4,25% |
30.07.2025 |
45,94 47,01 |
47,01 45,94 |
45,94 | 47,01 |
0 1,62% |
1,62% |
29.07.2025 |
46,47 46,26 |
46,47 46,26 |
46,26 | 46,26 |
0 0,72% |
0,72% |
28.07.2025 |
44,18 45,93 |
45,93 44,18 |
44,18 | 45,93 |
0 3,73% |
3,73% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
40,50 39,50 |
44,70 36,30 |
36,30 | 39,50 | -2,47% |
Februar |
39,50 36,30 |
40,00 33,00 |
33,00 | 36,30 | -8,10% |
März |
36,30 40,50 |
44,00 34,50 |
34,50 | 40,50 | 11,57% |
April |
40,50 33,70 |
42,00 33,70 |
33,70 | 33,70 | -16,79% |
Mai |
33,70 35,10 |
40,20 32,40 |
32,40 | 35,10 | 4,15% |
Juni |
35,10 26,50 |
35,70 24,60 |
24,60 | 26,50 | -24,50% |
Juli |
26,50 21,00 |
27,40 18,50 |
18,50 | 21,00 | -20,75% |
August |
21,00 13,40 |
23,30 13,40 |
13,40 | 13,40 | -36,19% |
September |
13,40 10,20 |
13,20 9,50 |
9,50 | 10,20 | -23,88% |
Oktober |
10,20 15,20 |
15,20 9,00 |
9,00 | 15,20 | 49,02% |
November |
15,20 15,30 |
17,70 14,00 |
14,00 | 15,30 | 0,66% |
Dezember |
15,30 10,40 |
14,70 10,40 |
10,40 | 10,40 | -32,03% |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
60,10 42,59 |
76,18 21,93 |
21,93 | 42,59 | -29,13% |
2024 |
20,00 60,10 |
64,96 16,90 |
16,90 | 60,10 | 200,50% |
2023 |
26,60 20,00 |
31,40 12,70 |
12,70 | 20,00 | -24,81% |
2022 |
79,00 26,60 |
80,50 25,20 |
25,20 | 26,60 | -66,33% |
2021 |
57,50 79,00 |
81,50 48,40 |
48,40 | 79,00 | 37,39% |
2020 |
46,40 57,50 |
59,50 25,40 |
25,40 | 57,50 | 23,92% |
2019 |
38,79 46,40 |
49,99 35,32 |
35,32 | 46,40 | 19,62% |
2018 |
28,99 38,79 |
51,39 26,29 |
26,29 | 38,79 | 33,80% |
2017 |
30,42 28,99 |
35,29 27,93 |
27,93 | 28,99 | -4,70% |
2016 |
17,56 30,42 |
31,43 14,01 |
14,01 | 30,42 | 73,23% |
2015 |
22,88 17,56 |
26,78 12,45 |
12,45 | 17,56 | -23,25% |
2014 |
18,11 22,88 |
22,88 15,91 |
15,91 | 22,88 | 26,34% |
2013 |
21,36 18,11 |
28,37 17,07 |
17,07 | 18,11 | -15,22% |
2012 |
18,83 21,36 |
23,03 17,93 |
17,93 | 21,36 | 13,44% |
2011 |
17,28 18,83 |
20,48 13,34 |
13,34 | 18,83 | 8,97% |
2010 |
11,88 17,28 |
18,07 10,67 |
10,67 | 17,28 | 45,45% |
2009 |
7,69 11,88 |
13,15 7,69 |
7,69 | 11,88 | 54,49% |
2008 |
10,43 7,69 |
11,60 6,90 |
6,90 | 7,69 | -26,27% |
2007 |
9,90 10,43 |
14,71 9,76 |
9,76 | 10,43 | 5,35% |
2006 |
15,43 9,90 |
16,52 8,67 |
8,67 | 9,90 | -35,84% |
2005 |
15,71 15,43 |
17,80 11,89 |
11,89 | 15,43 | -1,78% |
2004 |
18,10 15,71 |
21,70 13,28 |
13,28 | 15,71 | -13,20% |
2003 |
10,40 18,10 |
20,70 10,30 |
10,30 | 18,10 | 74,04% |
2002 |
40,50 10,40 |
44,70 9,00 |
9,00 | 10,40 | -74,32% |
2001 |
28,50 40,50 |
47,70 25,30 |
25,30 | 40,50 | 42,11% |