109,470€
1,32%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 98,62 | 105,90 | 98,62 | 105,90 | 5,50% | 387,00 |
| 29.07.2026 | 100,10 | 105,04 | 100,10 | 100,38 | -5,05% | 310,00 |
| 28.07.2026 | 105,00 | 105,72 | 104,00 | 105,72 | 0,51% | 75,00 |
| 27.07.2026 | 105,02 | 105,70 | 105,02 | 105,18 | -8,38% | 269,00 |
| 24.07.2026 | 121,64 | 121,64 | 114,80 | 114,80 | -5,12% | 247,00 |
| 23.07.2026 | 120,04 | 121,00 | 118,96 | 121,00 | 3,42% | 22,00 |
| 22.07.2026 | 115,02 | 118,00 | 115,02 | 117,00 | -0,63% | 26,00 |
| 21.07.2026 | 110,50 | 117,74 | 110,50 | 117,74 | 6,03% | 205,00 |
| 20.07.2026 | 110,46 | 113,18 | 110,46 | 111,04 | 1,39% | 224,00 |
| 17.07.2026 | 107,64 | 110,54 | 102,00 | 109,52 | 0,85% | 241,00 |
| 16.07.2026 | 113,94 | 113,94 | 108,60 | 108,60 | -3,42% | 78,00 |
| 15.07.2026 | 122,72 | 122,72 | 112,44 | 112,44 | -2,97% | 167,00 |
| 14.07.2026 | 115,88 | 115,88 | 115,88 | 115,88 | -0,84% | 87,00 |
| 13.07.2026 | 116,20 | 116,86 | 115,18 | 116,86 | -1,80% | 53,00 |
| 10.07.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,17% | 83,00 |
| 09.07.2026 | 117,18 | 119,20 | 117,18 | 119,20 | 2,92% | 174,00 |
| 08.07.2026 | 112,48 | 116,42 | 109,50 | 115,82 | 0,59% | 869,00 |
| 07.07.2026 | 118,82 | 118,82 | 111,54 | 115,14 | -5,62% | 457,00 |
| 06.07.2026 | 118,50 | 123,12 | 118,50 | 122,00 | -0,81% | 353,00 |
| 03.07.2026 | 123,00 | 123,00 | 121,20 | 123,00 | 5,15% | 7,00 |
| 02.07.2026 | 127,44 | 128,24 | 116,98 | 116,98 | -9,47% | 249,00 |
| 01.07.2026 | 134,42 | 134,42 | 129,22 | 129,22 | -0,77% | 288,00 |
| 30.06.2026 | 129,50 | 130,22 | 129,50 | 130,22 | 3,63% | 125,00 |
| 29.06.2026 | 120,36 | 125,66 | 119,00 | 125,66 | 3,85% | 175,00 |
| 26.06.2026 | 123,24 | 124,30 | 119,82 | 121,00 | -3,80% | 334,00 |
| 25.06.2026 | 132,32 | 133,00 | 125,78 | 125,78 | 0,24% | 345,00 |
| 24.06.2026 | 129,94 | 129,94 | 125,48 | 125,48 | -1,62% | 126,00 |
| 23.06.2026 | 132,94 | 132,94 | 124,00 | 127,54 | -6,52% | 928,00 |
| 22.06.2026 | 133,80 | 139,38 | 132,82 | 136,44 | 3,21% | 276,00 |
| 19.06.2026 | 134,18 | 134,60 | 132,20 | 132,20 | 0,11% | 42,00 |
| 18.06.2026 | 123,36 | 132,52 | 123,36 | 132,06 | 8,55% | 504,00 |
| 17.06.2026 | 126,42 | 126,98 | 121,66 | 121,66 | -3,90% | 261,00 |
| 16.06.2026 | 127,82 | 130,08 | 126,60 | 126,60 | -1,91% | 53,00 |
| 15.06.2026 | 130,00 | 133,00 | 127,82 | 129,06 | 1,77% | 71,00 |
| 12.06.2026 | 123,42 | 126,86 | 123,00 | 126,82 | 4,05% | 313,00 |
| 11.06.2026 | 116,60 | 121,88 | 116,54 | 121,88 | 6,22% | 252,00 |
| 10.06.2026 | 117,70 | 120,74 | 113,00 | 114,74 | -0,33% | 703,00 |
| 09.06.2026 | 123,82 | 125,60 | 113,04 | 115,12 | -5,95% | 259,00 |
| 08.06.2026 | 116,58 | 123,00 | 116,56 | 122,40 | 3,47% | 465,00 |
| 05.06.2026 | 125,96 | 128,00 | 118,00 | 118,30 | -9,00% | 300,00 |
| 04.06.2026 | 131,14 | 131,88 | 127,00 | 130,00 | -1,99% | 202,00 |
| 03.06.2026 | 130,00 | 132,64 | 129,22 | 132,64 | 3,01% | 88,00 |
| 02.06.2026 | 123,50 | 131,40 | 123,50 | 128,76 | 3,11% | 422,00 |
| 01.06.2026 | 126,98 | 129,00 | 120,76 | 124,88 | -1,30% | 985,00 |
| 29.05.2026 | 127,16 | 130,00 | 126,52 | 126,52 | 0,25% | 421,00 |
| 28.05.2026 | 127,70 | 128,08 | 123,64 | 126,20 | -0,49% | 52,00 |
| 27.05.2026 | 130,50 | 131,12 | 124,42 | 126,82 | -1,35% | 360,00 |
| 26.05.2026 | 125,00 | 129,02 | 124,38 | 128,56 | 1,72% | 667,00 |
| 25.05.2026 | 125,82 | 126,50 | 125,00 | 126,38 | 1,69% | 294,00 |
| 22.05.2026 | 120,00 | 125,08 | 120,00 | 124,28 | 4,79% | 175,00 |
| 21.05.2026 | 118,80 | 122,00 | 118,60 | 118,60 | 1,54% | 552,00 |
| 20.05.2026 | 108,56 | 116,80 | 108,56 | 116,80 | 7,47% | 632,00 |
| 19.05.2026 | 104,70 | 108,80 | 101,56 | 108,68 | 6,22% | 955,00 |
| 18.05.2026 | 103,24 | 104,48 | 102,32 | 102,32 | -1,20% | 288,00 |
| 15.05.2026 | 105,00 | 106,00 | 103,56 | 103,56 | -2,21% | 368,00 |
| 14.05.2026 | 108,32 | 108,32 | 105,50 | 105,90 | -2,27% | 283,00 |
| 13.05.2026 | 107,90 | 110,62 | 106,38 | 108,36 | 3,32% | 676,00 |
| 12.05.2026 | 109,78 | 109,78 | 103,58 | 104,88 | -2,82% | 1.886,00 |
| 11.05.2026 | 107,02 | 109,70 | 107,02 | 107,92 | 2,18% | 1.298,00 |
| 08.05.2026 | 103,34 | 106,36 | 102,74 | 105,62 | 3,83% | 123,00 |
| 07.05.2026 | 107,02 | 107,18 | 101,72 | 101,72 | -4,13% | 308,00 |
| 06.05.2026 | 104,50 | 108,24 | 104,28 | 106,10 | 1,30% | 456,00 |
| 05.05.2026 | 107,42 | 110,10 | 100,00 | 104,74 | -3,54% | 747,00 |
| 04.05.2026 | 108,00 | 108,60 | 103,48 | 108,58 | 5,52% | 898,00 |
| 30.04.2026 | 99,32 | 103,10 | 98,51 | 102,90 | 4,48% | 215,00 |
| 29.04.2026 | 98,55 | 98,55 | 98,49 | 98,49 | 1,50% | 51,00 |
| 28.04.2026 | 101,50 | 101,50 | 95,00 | 97,03 | -5,04% | 279,00 |
| 27.04.2026 | 104,32 | 106,40 | 102,18 | 102,18 | -4,95% | 175,00 |
| 24.04.2026 | 105,66 | 107,50 | 103,06 | 107,50 | 4,31% | 268,00 |
| 23.04.2026 | 98,83 | 103,06 | 98,76 | 103,06 | 4,96% | 287,00 |
| 22.04.2026 | 100,86 | 100,86 | 98,19 | 98,19 | -3,11% | 316,00 |
| 21.04.2026 | 100,70 | 102,38 | 100,70 | 101,34 | 0,62% | 221,00 |
| 20.04.2026 | 99,44 | 101,18 | 98,10 | 100,72 | 5,51% | 833,00 |
| 17.04.2026 | 95,39 | 95,46 | 94,19 | 95,46 | 0,26% | 140,00 |
| 16.04.2026 | 92,70 | 95,21 | 92,21 | 95,21 | 4,00% | 242,00 |
| 15.04.2026 | 94,38 | 94,50 | 90,17 | 91,55 | -1,10% | 1.031,00 |
| 14.04.2026 | 93,00 | 93,50 | 92,00 | 92,57 | 0,87% | 120,00 |
| 13.04.2026 | 89,91 | 91,77 | 89,90 | 91,77 | 1,67% | 103,00 |
| 10.04.2026 | 90,49 | 92,99 | 90,26 | 90,26 | -2,40% | 108,00 |
| 09.04.2026 | 90,66 | 92,48 | 90,66 | 92,48 | -0,04% | 22,00 |
| 08.04.2026 | 86,50 | 92,52 | 86,50 | 92,52 | 10,66% | 814,00 |
| 07.04.2026 | 83,89 | 84,65 | 82,05 | 83,61 | 2,51% | 200,00 |
| 02.04.2026 | 81,14 | 81,56 | 80,80 | 81,56 | 0,69% | 368,00 |
| 01.04.2026 | 81,35 | 81,35 | 80,56 | 81,00 | 0,86% | 564,00 |
| 31.03.2026 | 80,31 | 80,31 | 80,31 | 80,31 | 0,75% | 7,00 |
| 30.03.2026 | 79,21 | 79,71 | 79,21 | 79,71 | -4,29% | 50,00 |
| 27.03.2026 | 83,28 | 83,28 | 83,28 | 83,28 | 0,13% | 11,00 |
| 26.03.2026 | 83,17 | 83,17 | 83,17 | 83,17 | -3,85% | 2,00 |
| 25.03.2026 | 85,47 | 87,18 | 85,33 | 86,50 | 3,35% | 468,00 |
| 24.03.2026 | 79,93 | 83,70 | 79,93 | 83,70 | 5,84% | 1.138,00 |
| 23.03.2026 | 75,74 | 81,45 | 75,74 | 79,08 | 0,10% | 378,00 |
| 20.03.2026 | 81,99 | 82,39 | 79,00 | 79,00 | -2,32% | 63,00 |
| 19.03.2026 | 80,88 | 80,89 | 80,52 | 80,88 | -1,29% | 510,00 |
| 18.03.2026 | 81,31 | 82,29 | 79,96 | 81,94 | 4,47% | - |
| 17.03.2026 | 78,43 | 78,43 | 78,43 | 78,43 | -1,62% | 2,00 |
| 16.03.2026 | 75,37 | 79,72 | 75,37 | 79,72 | 4,35% | 232,00 |
| 13.03.2026 | 75,32 | 76,40 | 75,32 | 76,40 | 2,08% | 94,00 |
| 12.03.2026 | 78,62 | 78,62 | 73,98 | 74,84 | -5,98% | 60,00 |
| 11.03.2026 | 79,61 | 79,61 | 79,60 | 79,60 | 0,33% | 280,00 |
| 10.03.2026 | 78,70 | 80,52 | 78,16 | 79,34 | 2,07% | 442,00 |