57,380€
3,18%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 57,47 | 57,81 | 55,92 | 57,39 | 3,20% | 222,00 |
| 02.09.2025 | 55,95 | 55,95 | 55,61 | 55,61 | -1,59% | 163,00 |
| 01.09.2025 | 56,90 | 56,96 | 56,40 | 56,51 | -0,51% | 41,00 |
| 29.08.2025 | 57,30 | 57,30 | 56,80 | 56,80 | -0,25% | 386,00 |
| 28.08.2025 | 56,66 | 57,00 | 56,35 | 56,94 | 0,71% | 145,00 |
| 27.08.2025 | 56,92 | 56,92 | 56,40 | 56,54 | 0,77% | 55,00 |
| 26.08.2025 | 56,12 | 56,63 | 56,02 | 56,11 | 2,09% | 168,00 |
| 25.08.2025 | 55,06 | 55,06 | 54,60 | 54,96 | 0,33% | 275,00 |
| 22.08.2025 | 53,05 | 55,89 | 52,76 | 54,78 | 3,83% | - |
| 21.08.2025 | 52,76 | 52,76 | 52,76 | 52,76 | 1,50% | 238,00 |
| 20.08.2025 | 51,73 | 51,98 | 50,86 | 51,98 | -1,63% | 191,00 |
| 19.08.2025 | 54,25 | 54,25 | 52,81 | 52,84 | -4,10% | 518,00 |
| 18.08.2025 | 53,92 | 55,10 | 53,92 | 55,10 | 2,19% | 369,00 |
| 15.08.2025 | 54,23 | 54,70 | 53,75 | 53,92 | -1,10% | 511,00 |
| 14.08.2025 | 56,08 | 56,08 | 54,52 | 54,52 | -0,82% | 304,00 |
| 13.08.2025 | 53,98 | 55,00 | 53,98 | 54,97 | 2,40% | 56,00 |
| 12.08.2025 | 52,32 | 54,51 | 52,32 | 53,68 | 1,26% | 83,00 |
| 11.08.2025 | 53,01 | 53,01 | 53,01 | 53,01 | 1,32% | 1,00 |
| 08.08.2025 | 52,44 | 52,44 | 52,07 | 52,32 | 1,57% | 469,00 |
| 07.08.2025 | 49,08 | 51,51 | 48,50 | 51,51 | 5,85% | 2.118,00 |
| 06.08.2025 | 49,04 | 49,04 | 48,10 | 48,67 | 0,83% | 151,00 |
| 05.08.2025 | 43,70 | 49,34 | 43,70 | 48,27 | 14,75% | 591,00 |
| 04.08.2025 | 42,66 | 42,66 | 42,00 | 42,06 | -0,23% | 166,00 |
| 01.08.2025 | 43,47 | 43,47 | 41,35 | 42,16 | -9,47% | 666,00 |
| 31.07.2025 | 47,02 | 47,02 | 46,50 | 46,57 | -0,04% | 489,00 |
| 30.07.2025 | 46,70 | 46,70 | 46,59 | 46,59 | 1,03% | 48,00 |
| 29.07.2025 | 46,44 | 47,00 | 46,11 | 46,11 | -0,56% | 431,00 |
| 28.07.2025 | 46,34 | 46,50 | 45,89 | 46,37 | 3,06% | 766,00 |
| 25.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,78% | 1,00 |
| 24.07.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -1,16% | 11,00 |
| 23.07.2025 | 42,88 | 45,17 | 42,88 | 45,17 | 0,38% | 2.273,00 |
| 22.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,92% | 4,00 |
| 21.07.2025 | 45,71 | 45,71 | 45,42 | 45,42 | 1,21% | 9,00 |
| 18.07.2025 | 44,55 | 44,88 | 44,55 | 44,88 | -0,19% | 79,00 |
| 17.07.2025 | 45,00 | 45,50 | 44,96 | 44,96 | 2,41% | 247,00 |
| 16.07.2025 | 44,95 | 44,95 | 43,14 | 43,90 | -4,84% | 485,00 |
| 15.07.2025 | 45,89 | 46,15 | 45,44 | 46,14 | 1,82% | 93,00 |
| 14.07.2025 | 45,59 | 45,60 | 45,02 | 45,31 | -1,07% | 302,00 |
| 11.07.2025 | 47,16 | 47,16 | 45,80 | 45,80 | -3,19% | 94,00 |
| 10.07.2025 | 45,77 | 48,50 | 45,77 | 47,31 | 3,92% | 1.394,00 |
| 09.07.2025 | 45,54 | 46,20 | 45,37 | 45,53 | 1,17% | 567,00 |
| 08.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,91% | 60,00 |
| 07.07.2025 | 44,18 | 44,24 | 43,31 | 43,31 | -1,81% | 73,00 |
| 04.07.2025 | 44,11 | 44,11 | 44,11 | 44,11 | -0,16% | 11,00 |
| 03.07.2025 | 44,43 | 44,78 | 43,96 | 44,18 | 1,55% | - |
| 02.07.2025 | 42,88 | 43,50 | 42,22 | 43,50 | 5,88% | 148,00 |
| 01.07.2025 | 41,70 | 41,70 | 41,09 | 41,09 | -3,53% | 169,00 |
| 30.06.2025 | 43,29 | 43,29 | 42,59 | 42,59 | -1,62% | 8,00 |
| 27.06.2025 | 43,46 | 43,46 | 43,29 | 43,29 | -0,17% | 30,00 |
| 26.06.2025 | 43,36 | 43,37 | 43,36 | 43,37 | -0,95% | 45,00 |
| 25.06.2025 | 44,32 | 44,54 | 43,78 | 43,78 | -1,79% | 262,00 |
| 24.06.2025 | 43,12 | 44,58 | 43,12 | 44,58 | 1,87% | 890,00 |
| 23.06.2025 | 43,91 | 44,05 | 43,76 | 43,76 | -0,06% | 237,00 |
| 20.06.2025 | 44,19 | 44,86 | 43,09 | 43,79 | -0,94% | - |
| 19.06.2025 | 44,21 | 44,21 | 44,21 | 44,21 | -0,47% | 1,00 |
| 18.06.2025 | 44,04 | 44,42 | 44,04 | 44,42 | 3,97% | 27,00 |
| 17.06.2025 | 41,04 | 42,72 | 41,04 | 42,72 | 0,05% | 709,00 |
| 16.06.2025 | 41,71 | 42,70 | 41,51 | 42,70 | 3,03% | 429,00 |
| 13.06.2025 | 42,20 | 42,76 | 41,39 | 41,45 | -3,41% | - |
| 12.06.2025 | 43,78 | 43,78 | 42,91 | 42,91 | -4,99% | 92,00 |
| 11.06.2025 | 44,88 | 45,17 | 44,53 | 45,17 | 1,53% | 558,00 |
| 10.06.2025 | 43,92 | 44,76 | 43,60 | 44,49 | 0,94% | 273,00 |
| 09.06.2025 | 42,21 | 44,07 | 42,21 | 44,07 | 3,52% | 17,00 |
| 06.06.2025 | 42,57 | 42,57 | 42,57 | 42,57 | 4,24% | 871,00 |
| 05.06.2025 | 40,84 | 40,84 | 40,84 | 40,84 | -0,71% | 164,00 |
| 04.06.2025 | 41,11 | 41,13 | 40,65 | 41,13 | 2,01% | 177,00 |
| 03.06.2025 | 40,09 | 40,32 | 40,09 | 40,32 | 3,78% | 3,00 |
| 02.06.2025 | 39,43 | 39,43 | 38,85 | 38,85 | -1,84% | 238,00 |
| 30.05.2025 | 40,83 | 40,83 | 38,84 | 39,58 | -3,56% | 160,00 |
| 29.05.2025 | 42,24 | 42,52 | 40,84 | 41,04 | -1,14% | 783,00 |
| 28.05.2025 | 42,30 | 42,62 | 41,52 | 41,52 | -2,65% | 63,00 |
| 27.05.2025 | 41,96 | 42,65 | 41,83 | 42,65 | 2,11% | 315,00 |
| 26.05.2025 | 41,50 | 41,80 | 41,25 | 41,77 | 0,93% | 79,00 |
| 23.05.2025 | 42,01 | 42,32 | 41,32 | 41,38 | -2,59% | 588,00 |
| 22.05.2025 | 41,35 | 42,48 | 40,99 | 42,48 | -3,16% | 476,00 |
| 21.05.2025 | 44,50 | 44,50 | 43,87 | 43,87 | -2,11% | 255,00 |
| 20.05.2025 | 44,84 | 45,03 | 44,33 | 44,81 | -0,42% | 73,00 |
| 19.05.2025 | 46,59 | 46,59 | 45,00 | 45,00 | -3,75% | 137,00 |
| 16.05.2025 | 46,76 | 46,76 | 46,76 | 46,76 | -1,26% | 1,00 |
| 15.05.2025 | 49,04 | 49,04 | 47,24 | 47,35 | -3,79% | 116,00 |
| 14.05.2025 | 50,30 | 50,30 | 49,09 | 49,22 | -2,49% | 251,00 |
| 13.05.2025 | 50,44 | 50,47 | 50,11 | 50,47 | 0,94% | 257,00 |
| 12.05.2025 | 44,93 | 50,77 | 44,93 | 50,00 | 13,43% | 538,00 |
| 09.05.2025 | 44,00 | 45,00 | 43,60 | 44,08 | 0,20% | 367,00 |
| 08.05.2025 | 43,33 | 43,99 | 43,01 | 43,99 | 7,04% | 148,00 |
| 07.05.2025 | 42,30 | 42,35 | 41,00 | 41,10 | 1,87% | 75,00 |
| 06.05.2025 | 46,60 | 46,60 | 40,34 | 40,34 | -12,44% | 352,00 |
| 05.05.2025 | 45,66 | 46,07 | 45,16 | 46,07 | 1,34% | 433,00 |
| 02.05.2025 | 43,54 | 45,46 | 43,33 | 45,46 | 4,98% | 245,00 |
| 30.04.2025 | 42,16 | 43,31 | 40,83 | 43,30 | 1,36% | - |
| 29.04.2025 | 42,87 | 42,87 | 42,72 | 42,72 | -0,87% | 18,00 |
| 28.04.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,20% | 1,00 |
| 25.04.2025 | 43,50 | 43,50 | 42,29 | 43,01 | 10,31% | 660,00 |
| 24.04.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -1,85% | 1,00 |
| 23.04.2025 | 37,97 | 39,73 | 37,81 | 39,73 | 8,96% | 1.973,00 |
| 22.04.2025 | 35,98 | 36,80 | 35,98 | 36,46 | -0,72% | 515,00 |
| 17.04.2025 | 36,93 | 37,18 | 36,73 | 36,73 | -2,59% | 497,00 |
| 16.04.2025 | 37,29 | 38,02 | 37,29 | 37,70 | -3,31% | 458,00 |
| 15.04.2025 | 38,56 | 38,99 | 38,24 | 38,99 | -0,23% | 319,00 |
| 14.04.2025 | 42,50 | 42,50 | 38,20 | 39,08 | 8,62% | 693,00 |