Semtech Corp
WKN: 860465 / ISIN: US8168501018Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.12.20 | 68,00 | 68,45 | 67,62 | 67,90 | 126533 |
| 01.12.20 | 68,40 | 68,64 | 67,41 | 67,94 | 336852 |
| 30.11.20 | 69,63 | 69,78 | 67,20 | 67,47 | 218036 |
| 27.11.20 | 68,15 | 69,14 | 68,15 | 68,94 | 50431 |
| 25.11.20 | 68,25 | 68,76 | 67,53 | 67,94 | 153781 |
| 24.11.20 | 69,22 | 69,23 | 67,84 | 68,73 | 160469 |
| 23.11.20 | 69,66 | 69,66 | 68,24 | 68,63 | 123487 |
| 20.11.20 | 67,31 | 70,00 | 67,31 | 68,94 | 140834 |
| 19.11.20 | 66,01 | 68,06 | 66,01 | 67,92 | 99438 |
| 18.11.20 | 67,76 | 67,96 | 65,94 | 66,52 | 175707 |
| 17.11.20 | 67,06 | 68,15 | 66,14 | 67,76 | 135228 |
| 16.11.20 | 66,06 | 67,72 | 65,77 | 67,72 | 158523 |
| 13.11.20 | 64,80 | 65,64 | 64,60 | 65,35 | 91773 |
| 12.11.20 | 65,04 | 65,50 | 63,35 | 63,65 | 121660 |
| 11.11.20 | 64,60 | 65,06 | 64,01 | 65,04 | 88733 |
| 10.11.20 | 64,59 | 65,54 | 63,35 | 63,80 | 145462 |
| 09.11.20 | 66,13 | 68,13 | 64,94 | 64,96 | 154735 |
| 06.11.20 | 62,00 | 63,33 | 61,37 | 63,16 | 88485 |
| 05.11.20 | 59,51 | 61,71 | 59,51 | 61,64 | 98579 |
| 04.11.20 | 56,73 | 59,08 | 56,15 | 58,84 | 132275 |
| 03.11.20 | 54,80 | 56,61 | 54,59 | 56,40 | 133419 |
| 02.11.20 | 55,76 | 55,76 | 53,72 | 54,06 | 115441 |
| 30.10.20 | 54,68 | 55,29 | 53,91 | 54,89 | 130783 |
| 29.10.20 | 52,36 | 55,40 | 52,31 | 55,23 | 154461 |
| 28.10.20 | 54,45 | 54,64 | 52,42 | 52,46 | 187285 |
