46,843€
-2,61%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 47,69 | 47,69 | 47,69 | 47,69 | -0,85% | 2,00 |
| 14.11.2024 | 47,87 | 48,79 | 47,52 | 48,10 | -0,15% | - |
| 13.11.2024 | 49,86 | 49,86 | 48,17 | 48,17 | -2,45% | 327,00 |
| 12.11.2024 | 49,21 | 49,38 | 49,13 | 49,38 | 1,21% | 438,00 |
| 11.11.2024 | 50,70 | 50,70 | 48,79 | 48,79 | -3,63% | 144,00 |
| 08.11.2024 | 51,00 | 51,00 | 50,63 | 50,63 | -0,86% | 18,00 |
| 07.11.2024 | 50,70 | 51,07 | 50,70 | 51,07 | 0,35% | 88,00 |
| 06.11.2024 | 48,63 | 51,07 | 48,63 | 50,89 | 12,01% | 137,00 |
| 05.11.2024 | 37,81 | 46,55 | 37,81 | 45,44 | -6,03% | 304,00 |
| 04.11.2024 | 47,67 | 48,35 | 47,67 | 48,35 | 4,02% | 500,00 |
| 01.11.2024 | 47,04 | 47,04 | 46,48 | 46,48 | 0,60% | 221,00 |
| 31.10.2024 | 47,00 | 47,00 | 46,21 | 46,21 | -9,40% | 37,00 |
| 30.10.2024 | 50,87 | 51,00 | 50,87 | 51,00 | 0,59% | 318,00 |
| 29.10.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 0,16% | 19,00 |
| 28.10.2024 | 50,40 | 50,85 | 50,40 | 50,62 | 0,96% | 33,00 |
| 25.10.2024 | 49,60 | 50,20 | 49,60 | 50,14 | 0,72% | 106,00 |
| 24.10.2024 | 49,46 | 49,83 | 49,14 | 49,78 | 1,08% | - |
| 23.10.2024 | 50,00 | 50,00 | 49,25 | 49,25 | 0,21% | 80,00 |
| 22.10.2024 | 48,17 | 49,46 | 47,54 | 49,15 | 3,09% | - |
| 21.10.2024 | 48,80 | 48,80 | 47,67 | 47,67 | -1,61% | 207,00 |
| 18.10.2024 | 48,45 | 48,45 | 48,45 | 48,45 | 4,42% | 429,00 |
| 17.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,25% | 232,00 |
| 16.10.2024 | 44,80 | 46,04 | 44,80 | 45,38 | -4,64% | 491,00 |
| 15.10.2024 | 48,06 | 48,06 | 47,59 | 47,59 | -0,43% | 148,00 |
| 14.10.2024 | 47,62 | 48,36 | 47,49 | 47,80 | 1,11% | - |
| 11.10.2024 | 45,00 | 47,27 | 45,00 | 47,27 | 0,73% | 115,00 |
| 10.10.2024 | 47,30 | 47,48 | 46,29 | 46,93 | -0,09% | - |
| 09.10.2024 | 47,08 | 47,08 | 46,97 | 46,97 | -0,78% | 100,00 |
| 08.10.2024 | 47,12 | 47,92 | 46,52 | 47,34 | -2,26% | - |
| 07.10.2024 | 48,44 | 48,44 | 48,43 | 48,43 | 0,32% | 41,00 |
| 04.10.2024 | 46,97 | 48,91 | 46,86 | 48,28 | 3,56% | - |
| 03.10.2024 | 46,62 | 46,62 | 46,62 | 46,62 | -2,04% | 118,00 |
| 02.10.2024 | 46,06 | 47,59 | 46,06 | 47,59 | 2,50% | 312,00 |
| 01.10.2024 | 47,90 | 47,90 | 46,43 | 46,43 | -2,81% | 643,00 |
| 30.09.2024 | 47,55 | 47,77 | 47,55 | 47,77 | -0,49% | 136,00 |
| 27.09.2024 | 49,00 | 49,00 | 48,00 | 48,00 | -2,04% | 250,00 |
| 26.09.2024 | 47,23 | 49,00 | 47,23 | 49,00 | 6,03% | 904,00 |
| 25.09.2024 | 46,35 | 46,35 | 46,22 | 46,22 | -4,83% | 217,00 |
| 24.09.2024 | 46,87 | 48,56 | 46,87 | 48,56 | 1,75% | 275,00 |
| 23.09.2024 | 47,70 | 47,73 | 47,70 | 47,73 | 0,81% | 2,00 |
| 20.09.2024 | 48,50 | 48,59 | 46,97 | 47,34 | -2,74% | - |
| 19.09.2024 | 47,30 | 48,90 | 47,30 | 48,68 | 5,59% | 206,00 |
| 18.09.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -0,31% | 50,00 |
| 17.09.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 2,81% | 105,00 |
| 16.09.2024 | 40,45 | 44,98 | 40,36 | 44,98 | 11,19% | 124,00 |
| 13.09.2024 | 39,17 | 40,79 | 39,14 | 40,45 | 3,27% | - |
| 12.09.2024 | 40,80 | 40,88 | 39,00 | 39,17 | 1,01% | - |
| 11.09.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 2,73% | 6,00 |
| 10.09.2024 | 38,21 | 38,84 | 37,75 | 37,75 | -1,28% | 101,00 |
| 09.09.2024 | 38,12 | 38,24 | 38,12 | 38,24 | 0,63% | 145,00 |
| 06.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,64% | 20,00 |
| 05.09.2024 | 38,93 | 38,93 | 38,64 | 38,64 | 0,43% | 6,00 |
| 04.09.2024 | 38,47 | 38,47 | 38,47 | 38,47 | -1,74% | 26,00 |
| 03.09.2024 | 42,22 | 42,36 | 39,15 | 39,15 | -8,58% | 437,00 |
| 02.09.2024 | 42,83 | 42,83 | 42,83 | 42,83 | -0,86% | 1,00 |
| 30.08.2024 | 42,61 | 43,20 | 42,61 | 43,20 | 0,28% | 167,00 |
| 29.08.2024 | 42,49 | 43,08 | 42,49 | 43,08 | 1,62% | 83,00 |
| 28.08.2024 | 42,39 | 42,39 | 42,39 | 42,39 | 0,17% | 50,00 |
| 27.08.2024 | 41,90 | 42,32 | 41,90 | 42,32 | 0,43% | 26,00 |
| 26.08.2024 | 43,05 | 43,05 | 42,14 | 42,14 | 0,69% | 134,00 |
| 23.08.2024 | 41,85 | 41,85 | 41,85 | 41,85 | 1,01% | 2,00 |
| 22.08.2024 | 44,24 | 44,57 | 41,26 | 41,43 | -6,36% | - |
| 21.08.2024 | 43,37 | 44,39 | 43,22 | 44,24 | -1,50% | - |
| 20.08.2024 | 45,08 | 45,08 | 44,92 | 44,92 | 0,89% | 6,00 |
| 19.08.2024 | 44,54 | 44,55 | 44,52 | 44,52 | -0,87% | 787,00 |
| 16.08.2024 | 45,01 | 45,01 | 44,91 | 44,91 | -0,23% | 34,00 |
| 15.08.2024 | 42,73 | 45,02 | 42,73 | 45,02 | 5,88% | 1.416,00 |
| 14.08.2024 | 43,63 | 43,83 | 42,52 | 42,52 | 1,11% | 310,00 |
| 13.08.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -1,43% | 78,00 |
| 12.08.2024 | 42,66 | 42,66 | 42,66 | 42,66 | 0,63% | 106,00 |
| 09.08.2024 | 43,54 | 43,89 | 41,22 | 42,40 | -1,38% | - |
| 08.08.2024 | 37,95 | 43,04 | 37,95 | 42,99 | 7,21% | 2.367,00 |
| 07.08.2024 | 40,40 | 41,59 | 40,10 | 40,10 | 0,77% | 90,00 |
| 06.08.2024 | 41,38 | 41,38 | 39,68 | 39,80 | -0,01% | 910,00 |
| 05.08.2024 | 39,67 | 40,00 | 37,99 | 39,80 | -2,93% | 276,00 |
| 02.08.2024 | 43,69 | 44,21 | 41,00 | 41,00 | -8,67% | 530,00 |
| 01.08.2024 | 49,63 | 49,64 | 44,89 | 44,89 | -6,22% | 143,00 |
| 31.07.2024 | 47,87 | 47,87 | 47,87 | 47,87 | 2,52% | 200,00 |
| 30.07.2024 | 42,96 | 46,82 | 42,30 | 46,69 | -8,45% | 1.277,00 |
| 29.07.2024 | 51,67 | 51,87 | 51,00 | 51,00 | -0,33% | 302,00 |
| 26.07.2024 | 50,66 | 51,17 | 50,26 | 51,17 | -0,02% | 489,00 |
| 25.07.2024 | 50,98 | 51,18 | 48,75 | 51,18 | 0,95% | 773,00 |
| 24.07.2024 | 51,95 | 52,00 | 50,70 | 50,70 | -6,47% | 174,00 |
| 23.07.2024 | 54,21 | 54,21 | 54,21 | 54,21 | -0,02% | 1,00 |
| 22.07.2024 | 52,12 | 54,22 | 51,80 | 54,22 | 5,80% | 308,00 |
| 19.07.2024 | 51,25 | 51,25 | 51,25 | 51,25 | -2,16% | 11,00 |
| 18.07.2024 | 54,46 | 54,46 | 52,38 | 52,38 | -7,16% | 199,00 |
| 17.07.2024 | 57,60 | 57,60 | 56,42 | 56,42 | -1,24% | 63,00 |
| 16.07.2024 | 55,42 | 57,13 | 54,74 | 57,13 | 3,48% | 615,00 |
| 15.07.2024 | 55,91 | 55,91 | 55,21 | 55,21 | 0,80% | 348,00 |
| 12.07.2024 | 54,21 | 54,77 | 54,12 | 54,77 | 0,50% | 86,00 |
| 11.07.2024 | 57,01 | 57,01 | 54,50 | 54,50 | -2,14% | 57,00 |
| 10.07.2024 | 55,69 | 55,69 | 55,69 | 55,69 | 1,22% | 10,00 |
| 09.07.2024 | 56,84 | 57,47 | 55,02 | 55,02 | -4,21% | 476,00 |
| 08.07.2024 | 56,86 | 57,44 | 56,86 | 57,44 | 0,44% | 222,00 |
| 05.07.2024 | 57,19 | 57,19 | 57,19 | 57,19 | -0,52% | 200,00 |
| 04.07.2024 | 57,72 | 57,72 | 57,48 | 57,49 | -0,98% | - |
| 03.07.2024 | 57,15 | 58,06 | 57,15 | 58,06 | 5,93% | 43,00 |
| 02.07.2024 | 53,76 | 54,81 | 53,76 | 54,81 | 0,94% | 130,00 |
| 01.07.2024 | 54,30 | 54,30 | 54,30 | 54,30 | 0,56% | 3,00 |