64,405€
-4,74%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 65,00 | 65,00 | 59,76 | 59,76 | -6,83% | 150,00 |
| 09.10.2025 | 63,13 | 64,14 | 62,93 | 64,14 | 2,79% | 355,00 |
| 08.10.2025 | 61,70 | 62,40 | 61,70 | 62,40 | 2,03% | 136,00 |
| 07.10.2025 | 63,95 | 64,00 | 61,16 | 61,16 | -4,00% | 13,00 |
| 06.10.2025 | 62,63 | 63,71 | 62,03 | 63,71 | 1,84% | 348,00 |
| 03.10.2025 | 62,02 | 62,56 | 61,99 | 62,56 | 1,44% | 14,00 |
| 02.10.2025 | 62,56 | 63,43 | 61,67 | 61,67 | -1,33% | 142,00 |
| 01.10.2025 | 62,32 | 62,50 | 61,11 | 62,50 | 1,44% | 54,00 |
| 30.09.2025 | 61,41 | 61,61 | 61,41 | 61,61 | 2,12% | 206,00 |
| 29.09.2025 | 60,64 | 61,41 | 60,33 | 60,33 | -1,57% | 405,00 |
| 26.09.2025 | 62,02 | 62,10 | 61,29 | 61,29 | 3,23% | 365,00 |
| 25.09.2025 | 60,90 | 60,90 | 59,37 | 59,37 | -5,54% | 134,00 |
| 24.09.2025 | 62,86 | 63,74 | 62,85 | 62,85 | -1,30% | 51,00 |
| 23.09.2025 | 63,66 | 63,68 | 63,66 | 63,68 | 0,30% | 16,00 |
| 22.09.2025 | 61,43 | 63,49 | 61,43 | 63,49 | 3,24% | 31,00 |
| 19.09.2025 | 60,35 | 61,50 | 60,29 | 61,50 | 1,37% | 1.678,00 |
| 18.09.2025 | 56,82 | 60,67 | 56,82 | 60,67 | 8,26% | 563,00 |
| 17.09.2025 | 55,79 | 56,04 | 55,79 | 56,04 | 0,66% | 358,00 |
| 16.09.2025 | 54,50 | 55,67 | 54,50 | 55,67 | 2,64% | 51,00 |
| 15.09.2025 | 55,23 | 55,24 | 54,24 | 54,24 | -4,19% | 100,00 |
| 12.09.2025 | 55,96 | 56,61 | 55,96 | 56,61 | 0,88% | 115,00 |
| 11.09.2025 | 56,63 | 57,61 | 55,34 | 56,12 | -0,51% | 138,00 |
| 10.09.2025 | 56,62 | 57,60 | 56,26 | 56,40 | -0,19% | 515,00 |
| 09.09.2025 | 56,70 | 57,46 | 55,80 | 56,51 | 0,30% | 22,00 |
| 08.09.2025 | 56,51 | 56,84 | 55,58 | 56,34 | -0,19% | 83,00 |
| 05.09.2025 | 56,44 | 56,44 | 56,44 | 56,44 | -1,67% | 7,00 |
| 04.09.2025 | 57,22 | 57,88 | 55,93 | 57,40 | 1,41% | 207,00 |
| 03.09.2025 | 57,19 | 57,85 | 56,60 | 56,60 | 1,78% | 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 |