73,665€
-6,20%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,32 | 78,66 | 74,00 | 74,00 | -8,42% | 441,00 |
| 05.03.2026 | 79,28 | 80,80 | 78,03 | 80,80 | 1,85% | 180,00 |
| 04.03.2026 | 78,26 | 79,88 | 78,08 | 79,33 | -1,01% | 1.553,00 |
| 03.03.2026 | 84,60 | 84,60 | 80,14 | 80,14 | -4,50% | 127,00 |
| 02.03.2026 | 80,21 | 83,92 | 79,72 | 83,92 | 3,93% | 471,00 |
| 27.02.2026 | 81,33 | 81,33 | 79,85 | 80,75 | -5,04% | 123,00 |
| 26.02.2026 | 85,01 | 85,04 | 85,01 | 85,04 | 2,22% | 142,00 |
| 25.02.2026 | 83,93 | 83,93 | 83,19 | 83,19 | -0,38% | 2,00 |
| 24.02.2026 | 83,28 | 83,59 | 83,28 | 83,51 | 0,83% | 127,00 |
| 23.02.2026 | 82,30 | 82,82 | 82,30 | 82,82 | 1,20% | 100,00 |
| 20.02.2026 | 81,41 | 81,94 | 81,11 | 81,84 | 1,22% | 362,00 |
| 19.02.2026 | 83,08 | 83,08 | 80,85 | 80,85 | -2,94% | 658,00 |
| 18.02.2026 | 83,30 | 83,30 | 83,30 | 83,30 | 3,25% | 105,00 |
| 17.02.2026 | 81,49 | 81,66 | 80,51 | 80,68 | -2,64% | 315,00 |
| 16.02.2026 | 81,98 | 82,98 | 81,98 | 82,87 | -1,17% | 8,00 |
| 13.02.2026 | 83,84 | 84,72 | 83,84 | 83,85 | 1,66% | 209,00 |
| 12.02.2026 | 89,82 | 91,20 | 82,48 | 82,48 | -7,36% | 420,00 |
| 11.02.2026 | 84,73 | 89,03 | 83,30 | 89,03 | 17,66% | 521,00 |
| 10.02.2026 | 73,84 | 75,67 | 73,19 | 75,67 | 2,26% | 144,00 |
| 09.02.2026 | 73,37 | 74,00 | 72,70 | 74,00 | 6,40% | 35,00 |
| 06.02.2026 | 69,55 | 69,55 | 69,55 | 69,55 | 1,06% | 26,00 |
| 05.02.2026 | 69,88 | 69,88 | 68,31 | 68,82 | -0,69% | 346,00 |
| 04.02.2026 | 69,04 | 70,73 | 69,04 | 69,30 | 0,06% | 216,00 |
| 03.02.2026 | 70,97 | 70,97 | 69,26 | 69,26 | -1,31% | 24,00 |
| 02.02.2026 | 66,55 | 70,18 | 66,55 | 70,18 | 1,45% | 491,00 |
| 30.01.2026 | 68,57 | 69,89 | 68,57 | 69,18 | 0,36% | 495,00 |
| 29.01.2026 | 68,93 | 68,93 | 68,93 | 68,93 | -3,77% | 13,00 |
| 28.01.2026 | 73,72 | 73,72 | 71,37 | 71,63 | 0,66% | 210,00 |
| 27.01.2026 | 70,48 | 71,49 | 70,48 | 71,16 | 1,41% | 31,00 |
| 26.01.2026 | 70,17 | 70,17 | 70,17 | 70,17 | -1,02% | 2,00 |
| 23.01.2026 | 70,89 | 70,89 | 70,89 | 70,89 | -4,12% | 137,00 |
| 22.01.2026 | 73,66 | 73,94 | 73,66 | 73,94 | 1,01% | 257,00 |
| 21.01.2026 | 71,49 | 73,20 | 71,09 | 73,20 | 5,69% | 326,00 |
| 20.01.2026 | 69,98 | 69,98 | 69,26 | 69,26 | -2,53% | 185,00 |
| 19.01.2026 | 71,09 | 71,09 | 71,06 | 71,06 | -3,97% | 6,00 |
| 16.01.2026 | 74,10 | 74,14 | 74,00 | 74,00 | -2,71% | 441,00 |
| 15.01.2026 | 73,91 | 76,11 | 73,91 | 76,06 | 0,17% | 383,00 |
| 14.01.2026 | 73,60 | 76,10 | 73,60 | 75,93 | 0,46% | 133,00 |
| 13.01.2026 | 71,17 | 75,75 | 70,99 | 75,58 | 7,46% | - |
| 12.01.2026 | 70,33 | 70,33 | 70,33 | 70,33 | 0,14% | 338,00 |
| 09.01.2026 | 70,23 | 70,23 | 70,23 | 70,23 | -1,53% | 16,00 |
| 08.01.2026 | 70,36 | 71,32 | 70,36 | 71,32 | 0,55% | 149,00 |
| 07.01.2026 | 72,48 | 73,29 | 70,93 | 70,93 | -3,01% | 127,00 |
| 06.01.2026 | 68,72 | 73,26 | 68,26 | 73,13 | 8,20% | 238,00 |
| 05.01.2026 | 67,21 | 70,09 | 67,21 | 67,59 | 0,13% | 248,00 |
| 02.01.2026 | 62,41 | 67,50 | 62,41 | 67,50 | 6,03% | 1.548,00 |
| 30.12.2025 | 63,66 | 63,66 | 63,66 | 63,66 | 0,15% | 15,00 |
| 29.12.2025 | 64,66 | 64,67 | 63,03 | 63,57 | -1,17% | - |
| 23.12.2025 | 65,00 | 65,00 | 64,32 | 64,32 | -0,73% | 31,00 |
| 22.12.2025 | 64,84 | 64,84 | 64,75 | 64,79 | 1,52% | 260,00 |
| 19.12.2025 | 62,35 | 63,82 | 62,35 | 63,82 | 1,79% | 29,00 |
| 18.12.2025 | 62,12 | 62,95 | 62,11 | 62,70 | -2,03% | 249,00 |
| 17.12.2025 | 63,27 | 64,00 | 63,27 | 64,00 | -1,45% | 165,00 |
| 16.12.2025 | 64,16 | 64,94 | 64,16 | 64,94 | 1,06% | 171,00 |
| 15.12.2025 | 64,94 | 64,94 | 64,26 | 64,26 | -2,30% | 150,00 |
| 12.12.2025 | 64,65 | 65,77 | 64,65 | 65,77 | 0,37% | 125,00 |
| 11.12.2025 | 65,53 | 65,53 | 65,53 | 65,53 | -2,35% | 431,00 |
| 10.12.2025 | 66,98 | 67,88 | 65,68 | 67,11 | -0,04% | - |
| 09.12.2025 | 66,04 | 68,35 | 66,04 | 67,13 | 1,42% | 1.187,00 |
| 08.12.2025 | 68,41 | 68,43 | 66,19 | 66,19 | -3,19% | 22,00 |
| 05.12.2025 | 66,63 | 69,08 | 66,63 | 68,37 | 5,18% | 92,00 |
| 04.12.2025 | 64,77 | 65,00 | 64,60 | 65,00 | 2,36% | 95,00 |
| 03.12.2025 | 61,76 | 63,50 | 61,14 | 63,50 | 1,70% | 29,00 |
| 02.12.2025 | 59,01 | 62,87 | 58,91 | 62,44 | 4,98% | - |
| 01.12.2025 | 60,32 | 60,41 | 59,48 | 59,48 | -1,69% | 84,00 |
| 28.11.2025 | 60,97 | 60,97 | 60,50 | 60,50 | 0,18% | 12,00 |
| 27.11.2025 | 60,40 | 60,54 | 60,36 | 60,39 | -1,10% | - |
| 26.11.2025 | 59,30 | 61,06 | 58,66 | 61,06 | 5,77% | 189,00 |
| 25.11.2025 | 57,73 | 57,73 | 57,73 | 57,73 | -2,63% | 714,00 |
| 24.11.2025 | 58,47 | 59,29 | 58,00 | 59,29 | 8,19% | 1.394,00 |
| 21.11.2025 | 54,99 | 55,23 | 54,69 | 54,80 | -2,65% | 613,00 |
| 20.11.2025 | 57,68 | 57,95 | 56,29 | 56,29 | -0,64% | 717,00 |
| 19.11.2025 | 55,78 | 57,92 | 55,73 | 56,66 | 5,90% | - |
| 18.11.2025 | 53,10 | 53,50 | 52,64 | 53,50 | -4,05% | 1.054,00 |
| 17.11.2025 | 56,08 | 56,08 | 55,33 | 55,76 | -0,18% | 113,00 |
| 14.11.2025 | 54,59 | 55,86 | 54,59 | 55,86 | -1,13% | 109,00 |
| 13.11.2025 | 56,02 | 56,50 | 56,02 | 56,50 | -1,91% | 131,00 |
| 12.11.2025 | 57,62 | 57,69 | 57,60 | 57,60 | 1,07% | 303,00 |
| 11.11.2025 | 57,85 | 57,85 | 56,99 | 56,99 | -3,54% | 604,00 |
| 10.11.2025 | 55,87 | 59,08 | 55,29 | 59,08 | 10,64% | 309,00 |
| 07.11.2025 | 54,60 | 54,60 | 53,40 | 53,40 | -2,20% | 98,00 |
| 06.11.2025 | 54,99 | 55,00 | 54,38 | 54,60 | -0,82% | 223,00 |
| 05.11.2025 | 54,62 | 55,18 | 54,62 | 55,05 | -3,34% | 1.487,00 |
| 04.11.2025 | 61,99 | 62,31 | 56,95 | 56,95 | -10,17% | 417,00 |
| 03.11.2025 | 63,68 | 64,22 | 62,74 | 63,40 | 0,63% | 134,00 |
| 31.10.2025 | 64,34 | 65,12 | 62,94 | 63,00 | -3,06% | 4.062,00 |
| 30.10.2025 | 63,85 | 64,99 | 63,56 | 64,99 | 2,54% | 99,00 |
| 29.10.2025 | 62,45 | 64,43 | 61,94 | 63,38 | 1,02% | 401,00 |
| 28.10.2025 | 62,23 | 62,74 | 62,15 | 62,74 | 1,98% | 36,00 |
| 27.10.2025 | 60,48 | 61,91 | 60,48 | 61,52 | 2,84% | 105,00 |
| 24.10.2025 | 60,58 | 60,58 | 59,82 | 59,82 | 3,05% | 89,00 |
| 23.10.2025 | 58,03 | 58,05 | 58,03 | 58,05 | -1,54% | 16,00 |
| 22.10.2025 | 58,96 | 58,96 | 58,96 | 58,96 | -2,12% | 4,00 |
| 21.10.2025 | 60,76 | 60,76 | 59,62 | 60,24 | 0,25% | 57,00 |
| 20.10.2025 | 60,09 | 60,09 | 60,09 | 60,09 | 0,54% | 20,00 |
| 17.10.2025 | 58,80 | 60,00 | 58,67 | 59,77 | 0,72% | 466,00 |
| 16.10.2025 | 62,15 | 62,15 | 59,34 | 59,34 | -3,36% | 882,00 |
| 15.10.2025 | 61,67 | 61,95 | 61,40 | 61,40 | -0,45% | 23,00 |
| 14.10.2025 | 60,84 | 61,68 | 60,84 | 61,68 | -0,21% | 424,00 |
| 13.10.2025 | 60,36 | 63,56 | 60,36 | 61,81 | 3,43% | 754,00 |