75,620$
-4,71%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 74,70 | 75,22 | 73,82 | 74,46 | 2,18% | 1.297.809,00 |
| 02.10.2025 | 75,00 | 75,00 | 71,88 | 72,87 | -0,99% | 1.522.124,00 |
| 01.10.2025 | 72,60 | 73,64 | 71,92 | 73,60 | 0,38% | 1.802.221,00 |
| 30.09.2025 | 72,23 | 73,49 | 71,65 | 73,32 | 2,30% | 1.884.171,00 |
| 29.09.2025 | 72,31 | 72,37 | 70,54 | 71,67 | 0,45% | 1.463.189,00 |
| 26.09.2025 | 72,10 | 72,50 | 71,01 | 71,35 | -0,99% | 1.784.316,00 |
| 25.09.2025 | 71,45 | 72,26 | 69,52 | 72,06 | -0,12% | 1.476.807,00 |
| 24.09.2025 | 74,82 | 74,82 | 71,83 | 72,15 | -3,00% | 1.492.214,00 |
| 23.09.2025 | 75,10 | 76,62 | 73,96 | 74,38 | -0,44% | 2.080.571,00 |
| 22.09.2025 | 73,41 | 75,75 | 72,86 | 74,71 | 3,55% | 3.391.835,00 |
| 19.09.2025 | 72,27 | 72,75 | 69,92 | 72,15 | 0,71% | 13.152.235,00 |
| 18.09.2025 | 68,17 | 72,20 | 67,64 | 71,64 | 7,02% | 4.642.186,00 |
| 17.09.2025 | 65,99 | 68,14 | 65,26 | 66,94 | 1,21% | 2.745.927,00 |
| 16.09.2025 | 64,40 | 66,34 | 64,02 | 66,14 | 2,69% | 2.152.225,00 |
| 15.09.2025 | 64,43 | 66,35 | 64,20 | 64,41 | 0,00% | 2.095.913,00 |
| 12.09.2025 | 65,92 | 65,92 | 64,37 | 64,41 | -2,44% | 1.897.010,00 |
| 11.09.2025 | 67,28 | 67,65 | 64,95 | 66,02 | -0,23% | 2.411.036,00 |
| 10.09.2025 | 66,13 | 67,41 | 65,87 | 66,17 | 0,06% | 1.919.881,00 |
| 09.09.2025 | 66,10 | 67,46 | 65,33 | 66,13 | -0,81% | 1.770.848,00 |
| 08.09.2025 | 66,95 | 66,95 | 64,91 | 66,67 | 0,85% | 2.378.569,00 |
| 05.09.2025 | 66,35 | 66,93 | 64,62 | 66,11 | 0,21% | 2.083.603,00 |
| 04.09.2025 | 67,04 | 67,13 | 64,97 | 65,97 | -1,38% | 2.263.999,00 |
| 03.09.2025 | 66,70 | 67,10 | 65,30 | 66,89 | 0,21% | 2.117.468,00 |
| 02.09.2025 | 64,62 | 66,86 | 64,13 | 66,75 | 0,56% | 2.205.342,00 |
| 29.08.2025 | 66,51 | 66,73 | 65,52 | 66,38 | -0,41% | 2.622.948,00 |
| 28.08.2025 | 66,28 | 67,00 | 65,82 | 66,66 | 1,27% | 1.575.338,00 |
| 27.08.2025 | 65,65 | 66,12 | 65,28 | 65,82 | 0,14% | 2.065.452,00 |
| 26.08.2025 | 65,07 | 66,37 | 64,95 | 65,73 | 1,56% | 3.057.928,00 |
| 25.08.2025 | 64,14 | 65,17 | 63,45 | 64,72 | 0,87% | 2.245.810,00 |
| 22.08.2025 | 62,10 | 65,44 | 61,91 | 64,16 | 4,27% | 1.946.680,00 |
| 21.08.2025 | 60,71 | 61,61 | 59,76 | 61,53 | 0,21% | 1.371.709,00 |
| 20.08.2025 | 61,08 | 61,72 | 59,37 | 61,40 | -0,26% | 2.228.148,00 |
| 19.08.2025 | 63,39 | 63,87 | 61,07 | 61,56 | -2,64% | 2.545.078,00 |
| 18.08.2025 | 63,53 | 64,77 | 63,16 | 63,23 | -0,47% | 2.087.574,00 |
| 15.08.2025 | 63,68 | 64,25 | 62,61 | 63,53 | -0,03% | 2.207.499,00 |
| 14.08.2025 | 63,48 | 64,16 | 62,65 | 63,55 | -2,56% | 2.287.556,00 |
| 13.08.2025 | 63,59 | 66,21 | 63,47 | 65,22 | 2,98% | 3.007.715,00 |
| 12.08.2025 | 61,60 | 63,83 | 60,64 | 63,33 | 4,49% | 3.283.676,00 |
| 11.08.2025 | 61,70 | 62,66 | 60,38 | 60,61 | -1,46% | 2.601.790,00 |
| 08.08.2025 | 61,00 | 61,93 | 60,22 | 61,51 | 1,30% | 3.802.993,00 |
| 07.08.2025 | 58,93 | 60,97 | 58,53 | 60,72 | 5,45% | 4.802.657,00 |
| 06.08.2025 | 55,71 | 58,14 | 55,62 | 57,58 | 2,57% | 4.649.950,00 |
| 05.08.2025 | 54,57 | 57,14 | 53,06 | 56,14 | 15,21% | 8.067.466,00 |
| 04.08.2025 | 49,20 | 49,46 | 48,34 | 48,73 | -0,51% | 4.891.357,00 |
| 01.08.2025 | 48,82 | 49,74 | 46,43 | 48,98 | -1,73% | 3.197.192,00 |
| 31.07.2025 | 51,87 | 52,31 | 49,55 | 49,84 | -5,68% | 2.569.355,00 |
| 30.07.2025 | 53,48 | 54,02 | 52,55 | 52,84 | -0,43% | 1.851.163,00 |
| 29.07.2025 | 54,08 | 54,56 | 52,58 | 53,07 | -1,23% | 1.526.280,00 |
| 28.07.2025 | 54,32 | 54,51 | 53,15 | 53,73 | -0,11% | 2.072.564,00 |
| 25.07.2025 | 52,25 | 54,15 | 51,57 | 53,79 | 2,95% | 1.445.802,00 |
| 24.07.2025 | 53,23 | 53,49 | 51,20 | 52,25 | -2,48% | 2.278.171,00 |
| 23.07.2025 | 50,97 | 53,69 | 50,63 | 53,58 | 2,06% | 2.445.855,00 |
| 22.07.2025 | 52,03 | 53,04 | 51,51 | 52,50 | 0,67% | 1.541.600,00 |
| 21.07.2025 | 53,40 | 54,35 | 52,07 | 52,15 | -1,66% | 1.572.088,00 |