Semtech Corp
WKN: 860465 / ISIN: US8168501018Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.08.20 | 63,66 | 63,68 | 62,72 | 62,85 | 204917 |
| 14.08.20 | 63,34 | 64,00 | 62,41 | 63,03 | 130487 |
| 13.08.20 | 64,06 | 64,06 | 63,23 | 63,53 | 148146 |
| 12.08.20 | 62,88 | 64,09 | 62,72 | 64,00 | 172622 |
| 11.08.20 | 60,77 | 63,19 | 60,77 | 62,35 | 273757 |
| 10.08.20 | 59,04 | 60,56 | 59,01 | 60,46 | 208770 |
| 07.08.20 | 58,42 | 59,10 | 57,99 | 58,88 | 194290 |
| 06.08.20 | 58,41 | 58,79 | 57,85 | 58,59 | 127569 |
| 05.08.20 | 58,89 | 58,89 | 57,25 | 58,32 | 167955 |
| 04.08.20 | 57,18 | 58,47 | 57,06 | 58,46 | 153375 |
| 03.08.20 | 56,20 | 57,27 | 56,05 | 57,19 | 165275 |
| 31.07.20 | 55,03 | 55,78 | 54,00 | 55,73 | 239348 |
| 30.07.20 | 53,56 | 55,18 | 53,56 | 55,11 | 115275 |
| 29.07.20 | 53,16 | 54,63 | 52,70 | 54,46 | 124904 |
| 28.07.20 | 53,51 | 53,74 | 52,66 | 52,70 | 151007 |
| 27.07.20 | 52,19 | 54,01 | 52,19 | 54,01 | 245036 |
| 24.07.20 | 51,41 | 52,40 | 51,41 | 51,69 | 112153 |
| 23.07.20 | 52,36 | 53,00 | 51,62 | 52,18 | 141507 |
| 22.07.20 | 52,87 | 53,30 | 52,25 | 52,53 | 139998 |
| 21.07.20 | 54,23 | 54,23 | 52,52 | 52,88 | 110516 |
| 20.07.20 | 52,92 | 53,71 | 52,87 | 53,63 | 143412 |
| 17.07.20 | 52,49 | 53,56 | 52,49 | 52,99 | 101121 |
| 16.07.20 | 52,86 | 52,86 | 52,08 | 52,46 | 139231 |
| 15.07.20 | 53,44 | 53,87 | 52,26 | 53,30 | 254711 |
| 14.07.20 | 52,16 | 52,96 | 51,00 | 52,87 | 233723 |
