85,490$
-6,17%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 88,66 | 89,89 | 84,63 | 85,49 | -6,17% | 1.569.393,00 |
| 05.03.2026 | 89,86 | 95,19 | 89,67 | 91,11 | -0,57% | 1.643.718,00 |
| 04.03.2026 | 94,74 | 95,07 | 89,73 | 91,63 | -1,98% | 2.348.391,00 |
| 03.03.2026 | 96,63 | 97,06 | 91,86 | 93,48 | -7,20% | 2.109.360,00 |
| 02.03.2026 | 93,09 | 100,92 | 92,33 | 100,73 | 5,36% | 1.986.312,00 |
| 27.02.2026 | 95,35 | 97,11 | 93,58 | 95,61 | -1,69% | 2.212.270,00 |
| 26.02.2026 | 100,35 | 100,75 | 95,82 | 97,25 | -3,78% | 1.625.110,00 |
| 25.02.2026 | 99,91 | 101,35 | 99,59 | 101,07 | 2,77% | 1.258.273,00 |
| 24.02.2026 | 98,66 | 99,49 | 97,02 | 98,35 | 0,60% | 1.389.571,00 |
| 20.02.2026 | 93,90 | 97,78 | 93,76 | 97,76 | 2,79% | 1.971.279,00 |
| 19.02.2026 | 97,12 | 97,12 | 92,88 | 95,11 | -2,21% | 1.585.000,00 |
| 18.02.2026 | 98,07 | 99,60 | 95,84 | 97,26 | -0,29% | 1.826.624,00 |
| 17.02.2026 | 95,98 | 97,84 | 94,64 | 97,54 | -0,09% | 2.899.233,00 |
| 13.02.2026 | 99,14 | 100,72 | 96,55 | 97,63 | -2,17% | 2.182.917,00 |
| 12.02.2026 | 106,62 | 108,02 | 96,47 | 99,80 | -5,49% | 3.673.414,00 |
| 11.02.2026 | 105,40 | 107,73 | 101,18 | 105,59 | 16,10% | 6.110.860,00 |
| 10.02.2026 | 87,78 | 91,46 | 86,24 | 90,95 | 3,93% | 3.678.540,00 |
| 09.02.2026 | 85,20 | 89,22 | 84,77 | 87,51 | 1,27% | 2.649.032,00 |
| 06.02.2026 | 83,03 | 86,75 | 83,03 | 86,41 | 6,17% | 1.696.273,00 |
| 05.02.2026 | 80,44 | 82,80 | 78,83 | 81,39 | -0,48% | 2.046.062,00 |
| 04.02.2026 | 82,32 | 86,50 | 78,69 | 81,78 | 0,52% | 2.485.385,00 |
| 03.02.2026 | 83,79 | 83,95 | 79,50 | 81,36 | -1,87% | 1.720.448,00 |
| 02.02.2026 | 79,10 | 83,61 | 79,10 | 82,91 | 2,98% | 1.305.520,00 |
| 30.01.2026 | 81,77 | 83,50 | 79,99 | 80,51 | -3,36% | 2.327.426,00 |
| 29.01.2026 | 85,16 | 85,38 | 80,26 | 83,31 | -1,80% | 2.037.929,00 |
| 28.01.2026 | 86,43 | 88,33 | 84,27 | 84,84 | -0,14% | 2.226.638,00 |
| 27.01.2026 | 85,05 | 85,95 | 83,63 | 84,96 | 1,77% | 1.648.482,00 |
| 26.01.2026 | 84,18 | 84,79 | 82,52 | 83,48 | -2,15% | 1.761.343,00 |
| 22.01.2026 | 86,98 | 88,31 | 85,11 | 85,31 | 0,22% | 1.354.187,00 |
| 21.01.2026 | 84,15 | 86,29 | 83,48 | 85,12 | 2,28% | 1.345.398,00 |
| 20.01.2026 | 81,14 | 84,89 | 81,00 | 83,22 | 0,00% | 1.422.559,00 |
| 16.01.2026 | 86,31 | 87,13 | 81,50 | 83,22 | -2,36% | 2.698.687,00 |
| 15.01.2026 | 88,69 | 89,92 | 84,67 | 85,23 | -0,01% | 2.354.313,00 |
| 14.01.2026 | 85,29 | 89,47 | 84,57 | 85,24 | -1,23% | 2.272.263,00 |
| 13.01.2026 | 84,12 | 88,61 | 84,12 | 86,30 | 3,85% | 1.822.354,00 |
| 12.01.2026 | 83,77 | 83,77 | 81,49 | 83,10 | -2,00% | 1.722.296,00 |
| 09.01.2026 | 82,28 | 85,67 | 82,27 | 84,80 | 3,15% | 1.649.497,00 |
| 08.01.2026 | 81,92 | 83,80 | 81,01 | 82,21 | -0,98% | 1.867.912,00 |
| 07.01.2026 | 84,49 | 85,12 | 82,45 | 83,02 | -2,88% | 1.531.097,00 |
| 06.01.2026 | 81,94 | 86,69 | 81,78 | 85,49 | 6,09% | 2.689.319,00 |
| 05.01.2026 | 80,21 | 81,56 | 78,51 | 80,58 | 2,45% | 2.065.779,00 |
| 02.01.2026 | 75,52 | 79,42 | 75,52 | 78,65 | 6,89% | 1.927.007,00 |
| 31.12.2025 | 74,77 | 74,77 | 73,43 | 73,58 | -1,34% | 817.164,00 |
| 30.12.2025 | 74,66 | 74,79 | 73,65 | 74,58 | 0,03% | 1.203.716,00 |
| 29.12.2025 | 75,49 | 75,89 | 74,13 | 74,56 | -2,13% | 898.330,00 |
| 26.12.2025 | 76,67 | 76,67 | 75,40 | 76,18 | -0,51% | 526.385,00 |
| 24.12.2025 | 76,53 | 77,00 | 76,27 | 76,57 | 0,05% | 544.228,00 |
| 23.12.2025 | 76,17 | 76,88 | 75,49 | 76,53 | 0,03% | 848.010,00 |
| 22.12.2025 | 76,82 | 76,96 | 75,43 | 76,51 | 1,55% | 1.070.126,00 |
| 19.12.2025 | 73,02 | 75,46 | 73,02 | 75,34 | 3,16% | 2.590.371,00 |
| 18.12.2025 | 73,84 | 74,49 | 72,61 | 73,03 | 1,63% | 1.184.244,00 |
| 17.12.2025 | 75,20 | 75,25 | 71,27 | 71,86 | -3,54% | 1.762.937,00 |
| 16.12.2025 | 75,87 | 76,10 | 73,49 | 74,50 | -2,05% | 1.809.290,00 |
| 15.12.2025 | 76,18 | 76,88 | 75,02 | 76,06 | 0,58% | 1.697.763,00 |
| 12.12.2025 | 79,09 | 79,61 | 74,88 | 75,62 | -4,71% | 1.735.630,00 |
| 11.12.2025 | 77,44 | 79,97 | 76,50 | 79,36 | 1,16% | 1.767.573,00 |
| 10.12.2025 | 78,24 | 79,08 | 76,49 | 78,45 | 0,64% | 2.066.977,00 |
| 09.12.2025 | 76,89 | 79,42 | 76,28 | 77,95 | 0,98% | 1.755.667,00 |
| 08.12.2025 | 78,95 | 79,74 | 76,58 | 77,19 | -2,11% | 1.726.770,00 |
| 05.12.2025 | 78,00 | 81,23 | 76,66 | 78,85 | 3,98% | 2.593.460,00 |
| 04.12.2025 | 74,82 | 76,53 | 74,04 | 75,83 | 0,93% | 1.863.740,00 |
| 03.12.2025 | 71,60 | 75,80 | 70,21 | 75,13 | 5,21% | 2.798.404,00 |
| 02.12.2025 | 69,54 | 73,10 | 69,23 | 71,41 | 4,08% | 2.560.901,00 |
| 01.12.2025 | 69,54 | 69,91 | 68,52 | 68,61 | -2,28% | 2.086.003,00 |
| 28.11.2025 | 69,99 | 70,30 | 69,24 | 70,21 | 0,27% | 605.694,00 |
| 26.11.2025 | 68,51 | 71,10 | 68,20 | 70,02 | 3,02% | 1.706.039,00 |
| 25.11.2025 | 67,58 | 68,30 | 65,56 | 67,97 | -0,73% | 1.848.343,00 |
| 24.11.2025 | 67,17 | 68,65 | 66,69 | 68,47 | 7,07% | 2.038.257,00 |
| 20.11.2025 | 67,11 | 67,76 | 63,60 | 63,95 | -2,05% | 2.209.432,00 |
| 19.11.2025 | 64,75 | 67,27 | 64,75 | 65,29 | 0,90% | 1.927.204,00 |
| 18.11.2025 | 60,90 | 65,88 | 60,50 | 64,71 | 4,93% | 2.636.680,00 |
| 17.11.2025 | 63,37 | 64,33 | 61,03 | 61,67 | -4,53% | 1.743.922,00 |
| 13.11.2025 | 65,08 | 66,00 | 63,42 | 64,60 | -1,46% | 2.496.658,00 |
| 12.11.2025 | 67,03 | 68,17 | 65,49 | 65,56 | -0,76% | 1.931.949,00 |
| 11.11.2025 | 66,75 | 66,81 | 64,81 | 66,06 | -1,52% | 2.002.969,00 |
| 10.11.2025 | 65,67 | 68,89 | 65,39 | 67,08 | 5,65% | 3.123.352,00 |
| 07.11.2025 | 61,44 | 63,66 | 60,88 | 63,50 | 1,61% | 1.969.228,00 |
| 06.11.2025 | 62,45 | 64,41 | 62,34 | 62,49 | -1,05% | 2.005.771,00 |
| 05.11.2025 | 63,24 | 65,41 | 62,74 | 63,15 | -0,13% | 2.143.674,00 |
| 04.11.2025 | 67,95 | 69,85 | 62,82 | 63,23 | -13,17% | 4.336.711,00 |
| 03.11.2025 | 72,96 | 74,45 | 71,23 | 72,82 | -0,26% | 2.842.111,00 |
| 31.10.2025 | 73,71 | 74,58 | 71,88 | 73,01 | -0,83% | 2.442.026,00 |
| 30.10.2025 | 73,88 | 75,30 | 73,07 | 73,62 | -0,37% | 2.388.975,00 |
| 29.10.2025 | 73,07 | 76,06 | 71,96 | 73,89 | 2,85% | 2.845.539,00 |
| 28.10.2025 | 71,59 | 73,14 | 71,03 | 71,84 | 0,43% | 1.849.548,00 |
| 27.10.2025 | 70,98 | 72,66 | 70,65 | 71,53 | 3,44% | 1.178.965,00 |
| 24.10.2025 | 70,33 | 70,74 | 69,10 | 69,15 | -0,65% | 949.508,00 |
| 23.10.2025 | 67,15 | 69,79 | 66,80 | 69,60 | 4,04% | 1.435.378,00 |
| 22.10.2025 | 68,72 | 69,47 | 65,85 | 66,90 | -4,22% | 1.532.204,00 |
| 21.10.2025 | 70,03 | 70,34 | 68,65 | 69,85 | -0,65% | 1.107.003,00 |
| 20.10.2025 | 70,28 | 73,55 | 70,27 | 70,31 | 0,21% | 1.252.234,00 |
| 17.10.2025 | 69,82 | 70,38 | 69,24 | 70,16 | -0,06% | 1.113.059,00 |
| 16.10.2025 | 72,12 | 72,41 | 69,46 | 70,20 | -1,58% | 1.558.373,00 |
| 15.10.2025 | 72,74 | 73,76 | 70,94 | 71,33 | 0,46% | 2.065.457,00 |
| 14.10.2025 | 69,49 | 72,17 | 69,00 | 71,00 | -0,55% | 1.249.784,00 |
| 13.10.2025 | 71,96 | 72,05 | 70,84 | 71,39 | 3,05% | 1.545.449,00 |
| 10.10.2025 | 74,62 | 76,15 | 69,13 | 69,28 | -7,11% | 2.137.600,00 |
| 09.10.2025 | 73,71 | 74,62 | 72,63 | 74,58 | 1,24% | 1.189.100,00 |
| 08.10.2025 | 72,63 | 73,99 | 72,00 | 73,67 | 2,43% | 1.151.728,00 |
| 07.10.2025 | 74,74 | 75,20 | 70,97 | 71,92 | -3,41% | 1.156.354,00 |