110,710€
1,49%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 108,65 | 111,63 | 108,61 | 110,73 | 1,50% | 802,00 |
| 28.09.2026 | 109,40 | 112,24 | 107,61 | 109,09 | -2,97% | 2.835,00 |
| 25.09.2026 | 108,02 | 112,62 | 107,92 | 112,43 | 4,69% | 265,00 |
| 24.09.2026 | 106,49 | 107,69 | 103,66 | 107,39 | 0,47% | 160,00 |
| 23.09.2026 | 106,91 | 107,53 | 104,33 | 106,89 | -0,19% | - |
| 22.09.2026 | 102,32 | 107,12 | 101,45 | 107,09 | 4,72% | 124,00 |
| 21.09.2026 | 97,63 | 104,02 | 97,19 | 102,26 | 5,82% | 13,00 |
| 18.09.2026 | 94,84 | 97,55 | 94,82 | 96,64 | 2,29% | 2.367,00 |
| 17.09.2026 | 93,16 | 97,24 | 93,15 | 94,48 | 1,77% | 1.290,00 |
| 16.09.2026 | 92,56 | 94,83 | 91,38 | 92,84 | 0,66% | 625,00 |
| 15.09.2026 | 92,12 | 93,84 | 89,86 | 92,23 | -0,08% | 102,00 |
| 14.09.2026 | 99,98 | 100,66 | 91,79 | 92,30 | -10,56% | 99,00 |
| 11.09.2026 | 98,55 | 103,70 | 98,55 | 103,20 | 4,99% | 77,00 |
| 10.09.2026 | 99,44 | 99,45 | 96,19 | 98,30 | -0,97% | - |
| 09.09.2026 | 101,43 | 101,95 | 98,86 | 99,26 | -1,83% | - |
| 08.09.2026 | 99,84 | 101,80 | 99,64 | 101,11 | 1,32% | - |
| 07.09.2026 | 100,11 | 100,13 | 99,58 | 99,80 | -0,03% | 303,00 |
| 04.09.2026 | 98,00 | 100,71 | 97,90 | 99,82 | 2,18% | 84,00 |
| 03.09.2026 | 98,14 | 98,60 | 94,80 | 97,69 | -0,66% | 284,00 |
| 02.09.2026 | 96,18 | 98,57 | 94,41 | 98,34 | 1,95% | 110,00 |
| 01.09.2026 | 99,50 | 100,07 | 95,45 | 96,46 | -2,90% | 2.964,00 |
| 31.08.2026 | 98,90 | 100,51 | 98,33 | 99,35 | 0,58% | 218,00 |
| 28.08.2026 | 103,03 | 103,40 | 98,39 | 98,77 | -4,52% | 15,00 |
| 27.08.2026 | 103,92 | 106,26 | 102,52 | 103,45 | 1,00% | 120,00 |
| 26.08.2026 | 99,57 | 104,32 | 98,92 | 102,43 | 2,97% | 210,00 |
| 25.08.2026 | 98,53 | 101,04 | 97,49 | 99,48 | 1,59% | 2,00 |
| 24.08.2026 | 98,94 | 99,81 | 96,49 | 97,92 | -2,84% | - |
| 21.08.2026 | 100,69 | 101,99 | 98,87 | 100,78 | 0,10% | 537,00 |
| 20.08.2026 | 101,15 | 102,66 | 100,41 | 100,68 | -0,08% | - |
| 19.08.2026 | 106,70 | 107,42 | 99,02 | 100,76 | -3,83% | 127,00 |
| 05.05.2026 | 108,50 | 110,92 | 99,06 | 104,77 | -3,01% | 3.374,00 |
| 04.05.2026 | 105,51 | 116,38 | 103,07 | 108,02 | 3,60% | 2.377,00 |
| 30.04.2026 | 98,86 | 104,48 | 98,21 | 104,27 | 5,25% | 1.008,00 |
| 29.04.2026 | 98,26 | 100,39 | 96,89 | 99,07 | 1,84% | 30,00 |
| 28.04.2026 | 101,83 | 101,91 | 94,08 | 97,28 | -4,41% | 3.843,00 |
| 27.04.2026 | 105,43 | 105,65 | 100,43 | 101,77 | -2,89% | 49,00 |
| 24.04.2026 | 104,56 | 107,74 | 102,26 | 104,80 | 3,58% | 383,00 |
| 23.04.2026 | 98,26 | 103,59 | 98,06 | 101,18 | 2,40% | 440,00 |
| 22.04.2026 | 100,96 | 102,54 | 97,62 | 98,81 | -0,87% | 182,00 |
| 21.04.2026 | 101,45 | 104,00 | 98,39 | 99,67 | -1,23% | 124,00 |
| 20.04.2026 | 99,07 | 101,26 | 97,35 | 100,91 | 1,43% | 2.978,00 |
| 17.04.2026 | 94,86 | 100,62 | 94,54 | 99,49 | 4,70% | 663,00 |
| 16.04.2026 | 92,47 | 95,28 | 91,41 | 95,02 | 3,47% | 130,00 |
| 15.04.2026 | 93,73 | 95,00 | 89,51 | 91,84 | -2,25% | 224,00 |
| 14.04.2026 | 92,45 | 94,68 | 91,65 | 93,95 | 2,49% | 25,00 |
| 13.04.2026 | 89,07 | 91,95 | 89,07 | 91,67 | 1,26% | 260,00 |
| 10.04.2026 | 91,38 | 92,95 | 89,92 | 90,53 | -0,36% | 378,00 |
| 09.04.2026 | 90,93 | 93,42 | 89,87 | 90,86 | -0,52% | 851,00 |
| 08.04.2026 | 86,57 | 93,42 | 86,54 | 91,33 | 9,34% | 841,00 |
| 07.04.2026 | 84,36 | 84,46 | 81,96 | 83,53 | 1,39% | 1.336,00 |
| 02.04.2026 | 81,31 | 83,75 | 79,58 | 82,38 | -0,10% | 322,00 |
| 01.04.2026 | 80,64 | 83,67 | 80,50 | 82,47 | 2,77% | 3.118,00 |
| 31.03.2026 | 76,46 | 80,59 | 74,79 | 80,24 | 7,59% | - |
| 30.03.2026 | 78,84 | 79,91 | 73,80 | 74,58 | -4,68% | 1.485,00 |
| 27.03.2026 | 83,11 | 83,23 | 78,20 | 78,24 | -5,08% | 193,00 |
| 26.03.2026 | 86,70 | 86,77 | 82,15 | 82,43 | -5,39% | 20,00 |
| 25.03.2026 | 85,92 | 87,79 | 85,33 | 87,13 | 2,49% | 228,00 |
| 24.03.2026 | 79,56 | 85,93 | 78,61 | 85,01 | 6,97% | 57,00 |
| 23.03.2026 | 75,79 | 82,16 | 75,34 | 79,47 | 3,27% | 43,00 |
| 20.03.2026 | 81,83 | 83,07 | 76,59 | 76,96 | -6,08% | 113,00 |
| 19.03.2026 | 82,05 | 82,37 | 78,27 | 81,94 | -0,05% | 68,00 |
| 18.03.2026 | 81,17 | 82,39 | 79,96 | 81,98 | 2,48% | 83,00 |
| 17.03.2026 | 77,80 | 80,65 | 77,69 | 80,00 | 2,11% | 114,00 |
| 16.03.2026 | 75,91 | 79,62 | 75,37 | 78,34 | 4,56% | 1.255,00 |
| 13.03.2026 | 74,98 | 77,03 | 74,16 | 74,93 | -0,26% | 177,00 |
| 12.03.2026 | 78,01 | 78,52 | 73,80 | 75,12 | -4,09% | 1.088,00 |
| 11.03.2026 | 79,38 | 81,02 | 77,93 | 78,32 | -0,93% | 48,00 |
| 10.03.2026 | 77,83 | 80,84 | 77,40 | 79,06 | 1,57% | 1.196,00 |
| 09.03.2026 | 72,34 | 79,21 | 70,67 | 77,84 | 5,82% | 2.295,00 |
| 06.03.2026 | 78,69 | 78,78 | 72,98 | 73,56 | -6,36% | 464,00 |
| 05.03.2026 | 78,67 | 82,04 | 77,27 | 78,55 | -0,34% | - |
| 04.03.2026 | 79,52 | 82,01 | 77,20 | 78,82 | -1,87% | 487,00 |
| 03.03.2026 | 84,84 | 84,97 | 79,50 | 80,33 | -6,67% | 887,00 |
| 02.03.2026 | 79,91 | 86,32 | 78,82 | 86,07 | 6,56% | 1.659,00 |
| 27.02.2026 | 82,24 | 82,56 | 79,50 | 80,78 | -1,78% | 57,00 |
| 26.02.2026 | 85,71 | 85,93 | 81,38 | 82,24 | -4,24% | 85,00 |
| 25.02.2026 | 83,37 | 86,02 | 83,32 | 85,88 | 2,86% | 108,00 |
| 24.02.2026 | 83,30 | 84,37 | 82,60 | 83,50 | 0,60% | 179,00 |
| 23.02.2026 | 81,96 | 83,65 | 81,78 | 83,00 | 0,02% | 806,00 |
| 20.02.2026 | 81,14 | 82,98 | 80,21 | 82,98 | 2,82% | 1.690,00 |
| 19.02.2026 | 82,71 | 82,79 | 79,02 | 80,71 | -2,18% | - |
| 18.02.2026 | 82,53 | 84,24 | 81,34 | 82,50 | 0,32% | 73,00 |
| 17.02.2026 | 81,50 | 82,54 | 79,98 | 82,24 | 0,11% | 152,00 |
| 16.02.2026 | 82,34 | 82,68 | 81,87 | 82,15 | 0,02% | - |
| 13.02.2026 | 84,12 | 84,91 | 81,56 | 82,13 | -2,50% | 221,00 |
| 12.02.2026 | 89,69 | 90,95 | 81,34 | 84,24 | -5,30% | 1.787,00 |
| 11.02.2026 | 85,67 | 90,49 | 82,90 | 88,95 | 9,78% | 1.595,00 |
| 10.02.2026 | 73,49 | 87,43 | 72,69 | 81,03 | 10,22% | 1.748,00 |
| 09.02.2026 | 73,03 | 74,86 | 71,27 | 73,52 | 0,71% | 24,00 |
| 06.02.2026 | 68,71 | 73,35 | 68,60 | 73,00 | 6,76% | 1.573,00 |
| 05.02.2026 | 69,64 | 70,18 | 66,93 | 68,38 | -1,91% | 1.828,00 |
| 04.02.2026 | 68,91 | 73,03 | 66,77 | 69,71 | 1,39% | 300,00 |
| 03.02.2026 | 70,74 | 71,09 | 67,37 | 68,75 | -2,31% | 15,00 |
| 02.02.2026 | 66,37 | 71,00 | 66,24 | 70,38 | 3,79% | 17,00 |
| 30.01.2026 | 69,04 | 69,98 | 67,47 | 67,81 | -2,51% | 67,00 |
| 29.01.2026 | 71,18 | 71,41 | 67,51 | 69,55 | -2,69% | 193,00 |
| 28.01.2026 | 72,85 | 73,84 | 70,46 | 71,48 | -1,07% | 47,00 |
| 27.01.2026 | 70,98 | 72,26 | 70,11 | 72,25 | 2,68% | 232,00 |
| 26.01.2026 | 70,96 | 71,25 | 69,59 | 70,36 | -1,01% | 139,00 |
| 23.01.2026 | 72,60 | 72,71 | 70,25 | 71,08 | -1,90% | 52,00 |