50,500$
-0,61%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 51,51 | 51,51 | 50,13 | 50,50 | -0,61% | 2.367.744,00 |
| 25.06.2025 | 51,40 | 51,88 | 50,33 | 50,81 | -0,66% | 1.720.575,00 |
| 24.06.2025 | 50,80 | 52,09 | 50,61 | 51,15 | 2,94% | 2.206.727,00 |
| 23.06.2025 | 50,08 | 51,88 | 49,15 | 49,69 | -1,47% | 1.545.158,00 |
| 20.06.2025 | 51,75 | 51,79 | 49,63 | 50,43 | -1,10% | 3.488.601,00 |
| 18.06.2025 | 49,05 | 51,40 | 48,53 | 50,99 | 4,32% | 3.075.271,00 |
| 17.06.2025 | 47,42 | 49,50 | 47,09 | 48,88 | 2,13% | 2.347.688,00 |
| 16.06.2025 | 48,92 | 49,66 | 47,76 | 47,86 | 0,02% | 2.867.436,00 |
| 13.06.2025 | 48,08 | 49,26 | 47,76 | 47,85 | -3,39% | 2.299.806,00 |
| 12.06.2025 | 50,43 | 51,11 | 49,48 | 49,53 | -2,90% | 1.541.909,00 |
| 11.06.2025 | 51,67 | 51,93 | 49,99 | 51,01 | -0,49% | 2.061.223,00 |
| 10.06.2025 | 50,50 | 51,60 | 49,96 | 51,26 | 2,36% | 2.145.275,00 |
| 09.06.2025 | 48,90 | 50,73 | 48,26 | 50,08 | 4,29% | 2.140.080,00 |
| 06.06.2025 | 48,36 | 49,17 | 47,80 | 48,02 | 2,28% | 2.260.741,00 |
| 05.06.2025 | 47,92 | 48,07 | 46,05 | 46,95 | -1,45% | 2.773.265,00 |
| 04.06.2025 | 46,88 | 48,09 | 46,12 | 47,64 | 2,39% | 2.278.949,00 |
| 03.06.2025 | 44,80 | 47,07 | 44,16 | 46,53 | 3,72% | 2.164.852,00 |
| 02.06.2025 | 44,68 | 45,50 | 44,15 | 44,86 | -0,09% | 1.364.042,00 |
| 30.05.2025 | 45,53 | 45,86 | 43,90 | 44,90 | -2,41% | 2.519.070,00 |
| 29.05.2025 | 47,26 | 47,26 | 45,51 | 46,01 | -0,67% | 1.463.010,00 |
| 28.05.2025 | 48,00 | 48,77 | 46,20 | 46,32 | -3,16% | 1.527.904,00 |
| 27.05.2025 | 47,97 | 48,94 | 46,99 | 47,83 | 2,55% | 2.439.659,00 |
| 23.05.2025 | 45,60 | 47,02 | 45,60 | 46,64 | -1,67% | 1.874.672,00 |
| 22.05.2025 | 46,64 | 48,17 | 46,42 | 47,43 | 1,91% | 2.269.138,00 |
| 21.05.2025 | 49,23 | 49,54 | 46,41 | 46,54 | -7,59% | 4.436.889,00 |
| 20.05.2025 | 49,90 | 50,50 | 49,37 | 50,36 | -0,20% | 1.951.621,00 |
| 19.05.2025 | 50,92 | 51,99 | 50,13 | 50,46 | -3,94% | 2.325.340,00 |
| 16.05.2025 | 52,09 | 52,67 | 51,50 | 52,53 | 0,54% | 1.471.459,00 |
| 15.05.2025 | 54,31 | 54,94 | 51,80 | 52,25 | -4,83% | 2.878.608,00 |
| 14.05.2025 | 55,99 | 56,45 | 54,55 | 54,90 | -1,75% | 2.124.839,00 |
| 13.05.2025 | 55,28 | 57,23 | 55,03 | 55,88 | -0,21% | 2.881.731,00 |
| 12.05.2025 | 54,05 | 57,01 | 54,05 | 56,00 | 12,83% | 5.075.488,00 |
| 09.05.2025 | 50,01 | 51,14 | 49,16 | 49,63 | 0,92% | 2.435.824,00 |
| 08.05.2025 | 49,11 | 50,28 | 48,10 | 49,18 | 1,24% | 2.885.958,00 |
| 07.05.2025 | 47,92 | 48,82 | 45,90 | 48,58 | 2,08% | 3.970.880,00 |
| 06.05.2025 | 48,65 | 49,05 | 45,17 | 47,59 | -9,28% | 7.704.409,00 |
| 05.05.2025 | 51,47 | 53,39 | 51,19 | 52,46 | 1,10% | 3.146.003,00 |
| 02.05.2025 | 50,43 | 52,46 | 49,48 | 51,89 | 5,96% | 2.751.853,00 |
| 01.05.2025 | 49,93 | 50,56 | 48,82 | 48,97 | 0,08% | 2.054.918,00 |
| 30.04.2025 | 46,72 | 49,08 | 46,42 | 48,93 | 1,41% | 1.764.108,00 |
| 29.04.2025 | 48,14 | 49,11 | 47,82 | 48,25 | -1,45% | 2.168.691,00 |
| 28.04.2025 | 48,86 | 49,53 | 47,74 | 48,96 | -0,16% | 2.090.259,00 |
| 25.04.2025 | 48,08 | 49,47 | 47,88 | 49,04 | -0,10% | 1.747.011,00 |
| 24.04.2025 | 46,00 | 49,24 | 45,49 | 49,09 | 11,82% | 3.167.448,00 |
| 23.04.2025 | 45,00 | 45,58 | 43,55 | 43,90 | 3,93% | 2.379.840,00 |
| 22.04.2025 | 42,22 | 43,60 | 41,59 | 42,24 | 1,15% | 3.222.692,00 |
| 21.04.2025 | 39,66 | 41,85 | 39,60 | 41,76 | 1,41% | 2.674.189,00 |
| 17.04.2025 | 41,87 | 41,87 | 40,16 | 41,18 | -0,99% | 2.605.434,00 |
| 16.04.2025 | 41,53 | 42,76 | 39,87 | 41,59 | -4,70% | 3.454.746,00 |
| 15.04.2025 | 43,75 | 44,29 | 42,94 | 43,64 | -0,14% | 1.792.742,00 |
| 14.04.2025 | 44,77 | 45,22 | 42,70 | 43,70 | 0,97% | 3.402.222,00 |
| 11.04.2025 | 41,30 | 43,38 | 40,21 | 43,28 | 2,49% | 3.811.822,00 |
| 10.04.2025 | 43,12 | 44,19 | 39,28 | 42,23 | -9,12% | 7.675.408,00 |
| 09.04.2025 | 37,85 | 47,02 | 36,62 | 46,47 | 22,61% | 7.892.164,00 |
| 08.04.2025 | 41,52 | 42,82 | 37,02 | 37,90 | -4,22% | 5.606.055,00 |
| 07.04.2025 | 37,17 | 42,07 | 34,69 | 39,57 | 1,33% | 6.587.599,00 |
| 04.04.2025 | 42,98 | 43,58 | 38,72 | 39,05 | -9,35% | 8.419.830,00 |
| 03.04.2025 | 47,95 | 48,22 | 42,14 | 43,08 | -15,89% | 8.184.678,00 |
| 02.04.2025 | 51,78 | 53,02 | 51,01 | 51,22 | -3,21% | 3.357.019,00 |
| 01.04.2025 | 52,23 | 53,18 | 50,68 | 52,92 | 0,90% | 3.273.341,00 |
| 31.03.2025 | 54,00 | 54,26 | 51,43 | 52,45 | -5,15% | 4.332.160,00 |
| 28.03.2025 | 58,29 | 58,95 | 54,97 | 55,30 | -6,51% | 2.479.576,00 |
| 27.03.2025 | 59,60 | 60,28 | 58,01 | 59,15 | -2,15% | 1.491.940,00 |
| 26.03.2025 | 62,83 | 63,47 | 59,50 | 60,45 | -3,68% | 1.603.481,00 |
| 25.03.2025 | 63,22 | 64,06 | 62,59 | 62,76 | -1,01% | 1.107.562,00 |
| 24.03.2025 | 62,21 | 64,52 | 61,86 | 63,40 | 4,50% | 1.823.566,00 |
| 21.03.2025 | 59,44 | 60,98 | 59,03 | 60,67 | 0,21% | 2.062.758,00 |
| 20.03.2025 | 61,50 | 62,33 | 60,21 | 60,54 | -2,87% | 1.029.357,00 |
| 19.03.2025 | 62,31 | 63,72 | 62,05 | 62,33 | 0,03% | 1.508.673,00 |
| 18.03.2025 | 61,77 | 62,44 | 60,76 | 62,31 | -0,48% | 1.918.898,00 |
| 17.03.2025 | 60,26 | 63,56 | 60,26 | 62,61 | 2,99% | 1.625.945,00 |
| 14.03.2025 | 59,46 | 61,13 | 59,11 | 60,79 | 4,85% | 1.589.771,00 |
| 13.03.2025 | 58,28 | 60,45 | 57,03 | 57,98 | -1,07% | 1.383.086,00 |
| 12.03.2025 | 59,69 | 60,47 | 58,38 | 58,61 | 0,00% | 1.994.846,00 |
| 11.03.2025 | 61,30 | 61,56 | 57,39 | 58,61 | -3,97% | 2.725.398,00 |
| 10.03.2025 | 61,96 | 63,52 | 60,13 | 61,03 | -4,31% | 2.669.432,00 |
| 07.03.2025 | 61,04 | 64,27 | 59,97 | 63,78 | 4,63% | 2.337.206,00 |
| 06.03.2025 | 60,72 | 62,92 | 60,11 | 60,96 | -2,65% | 2.250.633,00 |
| 05.03.2025 | 61,36 | 62,84 | 59,84 | 62,62 | 2,75% | 1.971.861,00 |
| 04.03.2025 | 59,99 | 62,59 | 59,06 | 60,94 | 1,01% | 3.158.035,00 |
| 03.03.2025 | 64,02 | 64,84 | 59,78 | 60,33 | -3,22% | 3.016.485,00 |
| 28.02.2025 | 60,53 | 63,59 | 60,15 | 62,34 | 3,02% | 3.311.041,00 |
| 27.02.2025 | 64,38 | 64,90 | 60,34 | 60,51 | -6,01% | 2.983.273,00 |
| 26.02.2025 | 66,11 | 66,41 | 63,69 | 64,38 | -1,51% | 2.240.075,00 |
| 25.02.2025 | 65,98 | 67,03 | 64,67 | 65,37 | -1,27% | 2.384.656,00 |
| 24.02.2025 | 66,72 | 67,44 | 65,16 | 66,21 | -0,75% | 2.580.324,00 |
| 21.02.2025 | 68,51 | 69,00 | 65,70 | 66,71 | -1,90% | 2.325.334,00 |
| 20.02.2025 | 68,98 | 70,31 | 67,04 | 68,00 | -1,13% | 2.550.975,00 |
| 19.02.2025 | 67,32 | 70,55 | 66,73 | 68,78 | 2,29% | 3.207.056,00 |
| 18.02.2025 | 65,00 | 69,82 | 64,70 | 67,24 | 4,38% | 4.138.404,00 |
| 14.02.2025 | 63,50 | 64,47 | 62,54 | 64,42 | 1,62% | 1.774.095,00 |
| 13.02.2025 | 61,97 | 63,55 | 61,73 | 63,39 | 3,04% | 3.186.664,00 |
| 12.02.2025 | 57,91 | 61,60 | 57,71 | 61,52 | 4,91% | 2.591.856,00 |
| 11.02.2025 | 62,62 | 63,79 | 57,94 | 58,64 | 7,66% | 6.898.175,00 |
| 10.02.2025 | 53,13 | 55,17 | 53,09 | 54,47 | 2,21% | 4.182.120,00 |
| 07.02.2025 | 54,27 | 54,78 | 52,44 | 53,29 | -1,61% | 2.150.738,00 |
| 06.02.2025 | 54,85 | 55,76 | 53,44 | 54,16 | -2,27% | 1.836.911,00 |
| 05.02.2025 | 54,10 | 55,45 | 53,22 | 55,42 | 1,22% | 2.191.816,00 |
| 04.02.2025 | 54,21 | 55,64 | 54,21 | 54,75 | 0,39% | 2.095.785,00 |
| 03.02.2025 | 55,11 | 55,77 | 53,76 | 54,54 | -4,35% | 1.764.703,00 |