56,730€
3,33%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 54,91 | 56,99 | 54,85 | 56,75 | 3,37% | - |
| 16.01.2025 | 56,08 | 56,24 | 54,90 | 54,90 | 1,50% | 610,00 |
| 15.01.2025 | 54,09 | 54,09 | 54,09 | 54,09 | 1,65% | 1,00 |
| 14.01.2025 | 54,72 | 54,72 | 53,21 | 53,21 | -1,15% | 120,00 |
| 13.01.2025 | 53,83 | 53,83 | 53,83 | 53,83 | 0,28% | 184,00 |
| 10.01.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -0,65% | 4,00 |
| 09.01.2025 | 54,07 | 54,12 | 53,90 | 54,03 | 1,05% | - |
| 08.01.2025 | 53,58 | 54,24 | 53,47 | 53,47 | -3,52% | 239,00 |
| 07.01.2025 | 55,21 | 55,42 | 55,21 | 55,42 | 0,27% | 21,00 |
| 06.01.2025 | 55,03 | 55,68 | 55,03 | 55,27 | 1,88% | 304,00 |
| 03.01.2025 | 54,33 | 54,33 | 54,25 | 54,25 | -0,84% | 31,00 |
| 02.01.2025 | 54,46 | 55,09 | 54,46 | 54,71 | -3,41% | 69,00 |
| 30.12.2024 | 56,64 | 56,64 | 56,64 | 56,64 | 1,34% | 54,00 |
| 27.12.2024 | 57,46 | 57,46 | 55,75 | 55,89 | -2,65% | 387,00 |
| 23.12.2024 | 56,15 | 57,41 | 56,15 | 57,41 | 1,15% | 33,00 |
| 20.12.2024 | 54,86 | 56,76 | 54,86 | 56,76 | 1,23% | 143,00 |
| 19.12.2024 | 56,53 | 56,53 | 56,07 | 56,07 | -7,37% | 215,00 |
| 18.12.2024 | 60,53 | 60,53 | 60,53 | 60,53 | 0,60% | 40,00 |
| 17.12.2024 | 60,70 | 60,70 | 60,16 | 60,17 | -0,78% | 360,00 |
| 16.12.2024 | 60,68 | 60,87 | 57,00 | 60,64 | 1,78% | 1.044,00 |
| 13.12.2024 | 60,31 | 60,31 | 59,34 | 59,58 | 0,66% | 385,00 |
| 12.12.2024 | 60,07 | 60,60 | 59,19 | 59,19 | -2,15% | 447,00 |
| 11.12.2024 | 57,35 | 60,49 | 57,35 | 60,49 | 6,09% | 234,00 |
| 10.12.2024 | 56,98 | 57,22 | 56,98 | 57,02 | -3,60% | 300,00 |
| 09.12.2024 | 54,95 | 59,15 | 54,95 | 59,15 | 8,43% | 28,00 |
| 06.12.2024 | 54,12 | 54,55 | 54,12 | 54,55 | -3,59% | 179,00 |
| 05.12.2024 | 56,58 | 56,58 | 56,58 | 56,58 | 0,39% | 10,00 |
| 04.12.2024 | 55,55 | 56,82 | 55,55 | 56,36 | 2,47% | - |
| 03.12.2024 | 55,14 | 55,14 | 55,00 | 55,00 | -1,10% | 321,00 |
| 02.12.2024 | 54,30 | 55,61 | 54,30 | 55,61 | 2,98% | 91,00 |
| 29.11.2024 | 54,15 | 54,18 | 54,00 | 54,00 | 0,85% | 79,00 |
| 28.11.2024 | 53,53 | 53,65 | 53,45 | 53,55 | 2,05% | - |
| 27.11.2024 | 52,47 | 52,47 | 52,47 | 52,47 | -4,65% | 26,00 |
| 26.11.2024 | 55,22 | 55,22 | 55,03 | 55,03 | 0,00% | 6,00 |
| 25.11.2024 | 52,22 | 55,05 | 52,22 | 55,03 | 6,83% | 652,00 |
| 22.11.2024 | 50,15 | 51,51 | 50,15 | 51,51 | 3,53% | 81,00 |
| 21.11.2024 | 49,76 | 49,76 | 49,76 | 49,76 | 8,64% | 25,00 |
| 20.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,05% | 23,00 |
| 19.11.2024 | 47,44 | 47,57 | 45,74 | 45,83 | -1,92% | - |
| 18.11.2024 | 46,72 | 46,72 | 46,72 | 46,72 | -2,03% | 1,00 |
| 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 |