43,963€
-0,06%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,88 | 45,51 | 43,60 | 43,96 | -0,07% | 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 |
| 11.04.2025 | 38,04 | 38,04 | 35,98 | 35,98 | -2,78% | 26,00 |
| 10.04.2025 | 40,88 | 41,43 | 37,01 | 37,01 | 10,02% | 261,00 |
| 09.04.2025 | 33,68 | 34,56 | 33,64 | 33,64 | -9,86% | 398,00 |
| 08.04.2025 | 36,80 | 37,32 | 36,80 | 37,32 | 2,00% | 139,00 |
| 07.04.2025 | 33,20 | 36,59 | 33,20 | 36,59 | -1,17% | 928,00 |
| 04.04.2025 | 39,10 | 39,14 | 37,03 | 37,03 | -6,89% | 687,00 |
| 03.04.2025 | 45,15 | 45,15 | 39,77 | 39,77 | -16,38% | 305,00 |
| 02.04.2025 | 49,22 | 49,22 | 47,56 | 47,56 | -2,30% | 331,00 |
| 01.04.2025 | 48,70 | 48,70 | 48,68 | 48,68 | -3,08% | 2,00 |
| 31.03.2025 | 50,58 | 50,58 | 50,00 | 50,22 | -2,14% | 210,00 |
| 28.03.2025 | 54,87 | 54,87 | 51,32 | 51,32 | -9,09% | 853,00 |
| 27.03.2025 | 56,46 | 56,46 | 56,45 | 56,45 | 0,39% | 175,00 |
| 26.03.2025 | 58,10 | 58,87 | 55,32 | 56,23 | -3,29% | - |
| 25.03.2025 | 58,71 | 59,13 | 57,96 | 58,14 | -1,16% | - |
| 24.03.2025 | 57,47 | 59,15 | 57,47 | 58,82 | 6,37% | 508,00 |
| 21.03.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,88% | 83,00 |
| 20.03.2025 | 57,40 | 57,40 | 56,36 | 56,36 | -1,81% | 75,00 |
| 19.03.2025 | 57,46 | 57,46 | 57,40 | 57,40 | 0,77% | 21,00 |
| 18.03.2025 | 57,11 | 57,17 | 55,61 | 56,96 | -1,45% | - |
| 17.03.2025 | 56,01 | 57,80 | 55,59 | 57,80 | 3,75% | 469,00 |
| 14.03.2025 | 55,71 | 55,71 | 55,71 | 55,71 | 3,00% | 2,00 |
| 13.03.2025 | 54,09 | 54,09 | 54,09 | 54,09 | -0,95% | 36,00 |
| 12.03.2025 | 54,61 | 54,61 | 54,61 | 54,61 | 2,30% | 1,00 |
| 11.03.2025 | 56,88 | 56,88 | 53,38 | 53,38 | -7,02% | 38,00 |
| 10.03.2025 | 58,09 | 58,54 | 57,41 | 57,41 | 3,07% | 226,00 |
| 07.03.2025 | 56,78 | 56,78 | 55,70 | 55,70 | -1,71% | 26,00 |
| 06.03.2025 | 57,58 | 57,58 | 56,60 | 56,67 | -2,39% | 264,00 |
| 05.03.2025 | 57,80 | 58,22 | 55,81 | 58,06 | 0,07% | - |
| 04.03.2025 | 57,08 | 58,02 | 56,00 | 58,02 | 0,03% | 778,00 |
| 03.03.2025 | 60,24 | 60,24 | 58,00 | 58,00 | 0,16% | 1.042,00 |
| 28.02.2025 | 58,10 | 58,50 | 57,91 | 57,91 | -5,87% | 128,00 |
| 27.02.2025 | 61,52 | 61,52 | 61,52 | 61,52 | 0,97% | 30,00 |
| 26.02.2025 | 62,10 | 62,10 | 60,93 | 60,93 | -2,54% | 47,00 |
| 25.02.2025 | 62,66 | 62,66 | 61,56 | 62,52 | -1,62% | 381,00 |
| 24.02.2025 | 63,99 | 63,99 | 63,55 | 63,55 | 0,36% | 309,00 |
| 21.02.2025 | 64,60 | 64,60 | 63,32 | 63,32 | -2,73% | 51,00 |
| 20.02.2025 | 65,40 | 65,40 | 65,09 | 65,10 | -0,90% | 75,00 |
| 19.02.2025 | 64,47 | 67,58 | 64,36 | 65,69 | 0,81% | 150,00 |
| 18.02.2025 | 61,52 | 65,16 | 61,52 | 65,16 | 5,28% | 81,00 |
| 17.02.2025 | 61,89 | 61,89 | 61,89 | 61,89 | 1,69% | 1,00 |
| 14.02.2025 | 60,15 | 60,86 | 60,15 | 60,86 | 3,12% | 350,00 |
| 13.02.2025 | 59,12 | 59,12 | 59,02 | 59,02 | 3,87% | 69,00 |
| 12.02.2025 | 56,82 | 56,82 | 56,82 | 56,82 | -0,02% | 7,00 |
| 11.02.2025 | 61,00 | 61,00 | 56,73 | 56,83 | 8,87% | 1.001,00 |
| 10.02.2025 | 51,82 | 53,43 | 51,82 | 52,20 | -0,19% | 190,00 |
| 07.02.2025 | 51,90 | 52,30 | 51,90 | 52,30 | 1,22% | 8,00 |
| 06.02.2025 | 53,34 | 53,34 | 51,67 | 51,67 | -1,90% | 445,00 |
| 05.02.2025 | 51,50 | 52,67 | 51,50 | 52,67 | -0,70% | 79,00 |
| 04.02.2025 | 53,25 | 53,25 | 53,04 | 53,04 | 0,28% | 499,00 |
| 03.02.2025 | 55,03 | 55,03 | 52,89 | 52,89 | -3,86% | 300,00 |
| 31.01.2025 | 54,91 | 56,24 | 54,32 | 55,02 | 1,17% | - |
| 30.01.2025 | 54,38 | 54,38 | 54,38 | 54,38 | -0,31% | 20,00 |
| 29.01.2025 | 54,55 | 54,55 | 54,55 | 54,55 | 2,06% | 56,00 |
| 28.01.2025 | 53,51 | 53,51 | 52,40 | 53,45 | 1,40% | 851,00 |
| 27.01.2025 | 52,61 | 54,99 | 52,61 | 52,71 | -3,81% | 526,00 |
| 24.01.2025 | 57,05 | 57,05 | 54,80 | 54,80 | -5,19% | 109,00 |
| 23.01.2025 | 58,54 | 58,54 | 57,80 | 57,80 | -1,21% | 58,00 |
| 22.01.2025 | 58,51 | 58,51 | 58,51 | 58,51 | 2,20% | 30,00 |
| 21.01.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 2,00% | 23,00 |
| 20.01.2025 | 56,89 | 56,89 | 56,13 | 56,13 | -1,09% | 26,00 |
| 17.01.2025 | 54,91 | 56,99 | 54,85 | 56,75 | 3,37% | - |
| 16.01.2025 | 56,08 | 56,24 | 54,90 | 54,90 | 1,50% | 610,00 |
| 15.01.2025 | 54,09 | 54,09 | 54,09 | 54,09 | 1,65% | 1,00 |
| 14.01.2025 | 54,72 | 54,72 | 53,21 | 53,21 | -1,15% | 120,00 |
| 13.01.2025 | 53,83 | 53,83 | 53,83 | 53,83 | 0,28% | 184,00 |
| 10.01.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -0,65% | 4,00 |
| 09.01.2025 | 54,07 | 54,12 | 53,90 | 54,03 | 1,05% | - |
| 08.01.2025 | 53,58 | 54,24 | 53,47 | 53,47 | -3,52% | 239,00 |
| 07.01.2025 | 55,21 | 55,42 | 55,21 | 55,42 | 0,27% | 21,00 |
| 06.01.2025 | 55,03 | 55,68 | 55,03 | 55,27 | 1,88% | 304,00 |
| 03.01.2025 | 54,33 | 54,33 | 54,25 | 54,25 | -0,84% | 31,00 |
| 02.01.2025 | 54,46 | 55,09 | 54,46 | 54,71 | -3,41% | 69,00 |
| 30.12.2024 | 56,64 | 56,64 | 56,64 | 56,64 | 1,34% | 54,00 |
| 27.12.2024 | 57,46 | 57,46 | 55,75 | 55,89 | -2,65% | 387,00 |
| 23.12.2024 | 56,15 | 57,41 | 56,15 | 57,41 | 1,15% | 33,00 |
| 20.12.2024 | 54,86 | 56,76 | 54,86 | 56,76 | 1,23% | 143,00 |
| 19.12.2024 | 56,53 | 56,53 | 56,07 | 56,07 | -7,37% | 215,00 |
| 18.12.2024 | 60,53 | 60,53 | 60,53 | 60,53 | 0,60% | 40,00 |
| 17.12.2024 | 60,70 | 60,70 | 60,16 | 60,17 | -0,78% | 360,00 |
| 16.12.2024 | 60,68 | 60,87 | 57,00 | 60,64 | 1,78% | 1.044,00 |
| 13.12.2024 | 60,31 | 60,31 | 59,34 | 59,58 | 0,66% | 385,00 |
| 12.12.2024 | 60,07 | 60,60 | 59,19 | 59,19 | -2,15% | 447,00 |
| 11.12.2024 | 57,35 | 60,49 | 57,35 | 60,49 | 6,09% | 234,00 |