54,905€
0,56%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |