45,233€
3,04%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 44,75 | 45,95 | 44,61 | 45,23 | 3,03% | 79,00 |
| 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 |
| 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 |