126,100€
-0,08%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 69,50 | 77,73 | 69,50 | 77,73 | 5,04% | 1.699,00 |
| 06.03.2026 | 78,32 | 78,66 | 74,00 | 74,00 | -8,42% | 441,00 |
| 05.03.2026 | 79,28 | 80,80 | 78,03 | 80,80 | 1,85% | 180,00 |
| 04.03.2026 | 78,26 | 79,88 | 78,08 | 79,33 | -1,01% | 1.553,00 |
| 03.03.2026 | 84,60 | 84,60 | 80,14 | 80,14 | -4,50% | 127,00 |
| 02.03.2026 | 80,21 | 83,92 | 79,72 | 83,92 | 3,93% | 471,00 |
| 27.02.2026 | 81,33 | 81,33 | 79,85 | 80,75 | -5,04% | 123,00 |
| 26.02.2026 | 85,01 | 85,04 | 85,01 | 85,04 | 2,22% | 142,00 |
| 25.02.2026 | 83,93 | 83,93 | 83,19 | 83,19 | -0,38% | 2,00 |
| 24.02.2026 | 83,28 | 83,59 | 83,28 | 83,51 | 0,83% | 127,00 |
| 23.02.2026 | 82,30 | 82,82 | 82,30 | 82,82 | 1,20% | 100,00 |
| 20.02.2026 | 81,41 | 81,94 | 81,11 | 81,84 | 1,22% | 362,00 |
| 19.02.2026 | 83,08 | 83,08 | 80,85 | 80,85 | -2,94% | 658,00 |
| 18.02.2026 | 83,30 | 83,30 | 83,30 | 83,30 | 3,25% | 105,00 |
| 17.02.2026 | 81,49 | 81,66 | 80,51 | 80,68 | -2,64% | 315,00 |
| 16.02.2026 | 81,98 | 82,98 | 81,98 | 82,87 | -1,17% | 8,00 |
| 13.02.2026 | 83,84 | 84,72 | 83,84 | 83,85 | 1,66% | 209,00 |
| 12.02.2026 | 89,82 | 91,20 | 82,48 | 82,48 | -7,36% | 420,00 |
| 11.02.2026 | 84,73 | 89,03 | 83,30 | 89,03 | 17,66% | 521,00 |
| 10.02.2026 | 73,84 | 75,67 | 73,19 | 75,67 | 2,26% | 144,00 |
| 09.02.2026 | 73,37 | 74,00 | 72,70 | 74,00 | 6,40% | 35,00 |
| 06.02.2026 | 69,55 | 69,55 | 69,55 | 69,55 | 1,06% | 26,00 |
| 05.02.2026 | 69,88 | 69,88 | 68,31 | 68,82 | -0,69% | 346,00 |
| 04.02.2026 | 69,04 | 70,73 | 69,04 | 69,30 | 0,06% | 216,00 |
| 03.02.2026 | 70,97 | 70,97 | 69,26 | 69,26 | -1,31% | 24,00 |
| 02.02.2026 | 66,55 | 70,18 | 66,55 | 70,18 | 1,45% | 491,00 |
| 30.01.2026 | 68,57 | 69,89 | 68,57 | 69,18 | 0,36% | 495,00 |
| 29.01.2026 | 68,93 | 68,93 | 68,93 | 68,93 | -3,77% | 13,00 |
| 28.01.2026 | 73,72 | 73,72 | 71,37 | 71,63 | 0,66% | 210,00 |
| 27.01.2026 | 70,48 | 71,49 | 70,48 | 71,16 | 1,41% | 31,00 |
| 26.01.2026 | 70,17 | 70,17 | 70,17 | 70,17 | -1,02% | 2,00 |
| 23.01.2026 | 70,89 | 70,89 | 70,89 | 70,89 | -4,12% | 137,00 |
| 22.01.2026 | 73,66 | 73,94 | 73,66 | 73,94 | 1,01% | 257,00 |
| 21.01.2026 | 71,49 | 73,20 | 71,09 | 73,20 | 5,69% | 326,00 |
| 20.01.2026 | 69,98 | 69,98 | 69,26 | 69,26 | -2,53% | 185,00 |
| 19.01.2026 | 71,09 | 71,09 | 71,06 | 71,06 | -3,97% | 6,00 |
| 16.01.2026 | 74,10 | 74,14 | 74,00 | 74,00 | -2,71% | 441,00 |
| 15.01.2026 | 73,91 | 76,11 | 73,91 | 76,06 | 0,17% | 383,00 |
| 14.01.2026 | 73,60 | 76,10 | 73,60 | 75,93 | 0,46% | 133,00 |
| 13.01.2026 | 71,17 | 75,75 | 70,99 | 75,58 | 7,46% | - |
| 12.01.2026 | 70,33 | 70,33 | 70,33 | 70,33 | 0,14% | 338,00 |
| 09.01.2026 | 70,23 | 70,23 | 70,23 | 70,23 | -1,53% | 16,00 |
| 08.01.2026 | 70,36 | 71,32 | 70,36 | 71,32 | 0,55% | 149,00 |
| 07.01.2026 | 72,48 | 73,29 | 70,93 | 70,93 | -3,01% | 127,00 |