52,920$
0,90%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 56,96 | 58,60 | 56,36 | 57,02 | 0,51% | 2.007.041,00 |
| 30.01.2025 | 56,77 | 57,05 | 54,71 | 56,73 | 0,66% | 2.494.165,00 |
| 29.01.2025 | 56,82 | 56,90 | 55,61 | 56,36 | 0,23% | 1.179.797,00 |
| 28.01.2025 | 55,53 | 56,69 | 52,62 | 56,23 | 1,61% | 2.255.874,00 |
| 27.01.2025 | 56,85 | 58,86 | 54,55 | 55,34 | -3,35% | 3.758.165,00 |
| 24.01.2025 | 59,26 | 59,56 | 55,90 | 57,26 | -3,76% | 1.823.910,00 |
| 23.01.2025 | 60,03 | 60,33 | 58,75 | 59,50 | -2,23% | 1.692.244,00 |
| 22.01.2025 | 59,80 | 61,88 | 59,74 | 60,86 | 2,94% | 2.014.975,00 |
| 21.01.2025 | 58,66 | 60,01 | 57,68 | 59,12 | 1,37% | 2.639.256,00 |
| 17.01.2025 | 57,75 | 58,59 | 56,89 | 58,32 | 3,44% | 1.722.040,00 |
| 16.01.2025 | 57,81 | 58,22 | 56,16 | 56,38 | -1,57% | 1.652.416,00 |
| 15.01.2025 | 57,03 | 57,75 | 55,97 | 57,28 | 3,39% | 1.913.458,00 |
| 14.01.2025 | 56,00 | 56,29 | 54,61 | 55,40 | -0,43% | 1.392.978,00 |
| 13.01.2025 | 54,97 | 55,80 | 53,94 | 55,64 | 0,52% | 1.417.958,00 |
| 10.01.2025 | 55,14 | 56,57 | 54,41 | 55,35 | -0,84% | 1.675.109,00 |
| 08.01.2025 | 54,99 | 55,92 | 53,92 | 55,82 | 0,58% | 1.604.623,00 |
| 07.01.2025 | 57,96 | 59,01 | 55,43 | 55,50 | -3,09% | 1.755.942,00 |
| 06.01.2025 | 57,28 | 58,97 | 56,87 | 57,27 | 1,76% | 2.228.344,00 |
| 03.01.2025 | 56,27 | 56,71 | 55,21 | 56,28 | 0,59% | 1.618.892,00 |
| 02.01.2025 | 57,26 | 57,70 | 55,58 | 55,95 | -1,24% | 1.171.911,00 |
| 31.12.2024 | 57,40 | 57,69 | 55,95 | 56,65 | -0,12% | 977.095,00 |
| 30.12.2024 | 57,90 | 57,90 | 56,68 | 56,72 | -3,80% | 2.283.332,00 |
| 27.12.2024 | 59,34 | 59,48 | 57,97 | 58,96 | -1,17% | 2.072.282,00 |
| 26.12.2024 | 60,06 | 60,92 | 59,49 | 59,66 | -2,02% | 1.020.599,00 |
| 24.12.2024 | 60,26 | 60,89 | 59,15 | 60,89 | 1,28% | 509.037,00 |
| 23.12.2024 | 58,37 | 60,35 | 58,36 | 60,12 | 3,91% | 1.798.754,00 |
| 20.12.2024 | 57,98 | 59,89 | 57,56 | 57,86 | -0,70% | 5.571.615,00 |
| 19.12.2024 | 58,46 | 59,30 | 57,20 | 58,26 | -0,50% | 2.374.358,00 |
| 18.12.2024 | 63,32 | 63,78 | 58,17 | 58,55 | -6,72% | 2.387.484,00 |
| 17.12.2024 | 63,20 | 64,69 | 62,35 | 62,77 | -1,09% | 1.812.091,00 |
| 16.12.2024 | 62,31 | 63,63 | 59,30 | 63,46 | 0,02% | 2.287.458,00 |
| 13.12.2024 | 63,23 | 63,59 | 61,52 | 63,45 | 1,59% | 1.810.943,00 |
| 12.12.2024 | 61,69 | 63,09 | 61,58 | 62,46 | -0,87% | 973.814,00 |
| 11.12.2024 | 60,88 | 64,41 | 60,11 | 63,01 | 5,93% | 2.497.122,00 |
| 10.12.2024 | 60,11 | 60,27 | 58,75 | 59,48 | -1,65% | 1.907.471,00 |
| 09.12.2024 | 59,02 | 62,76 | 58,74 | 60,48 | 4,87% | 1.960.121,00 |
| 06.12.2024 | 57,91 | 58,98 | 57,29 | 57,67 | -0,07% | 1.516.452,00 |
| 05.12.2024 | 59,52 | 59,95 | 57,55 | 57,71 | -2,78% | 2.048.502,00 |
| 04.12.2024 | 59,47 | 59,66 | 58,63 | 59,36 | 1,85% | 1.927.384,00 |
| 03.12.2024 | 57,17 | 58,43 | 56,94 | 58,28 | -0,09% | 2.038.369,00 |
| 02.12.2024 | 56,43 | 58,70 | 56,43 | 58,33 | 2,78% | 1.667.741,00 |
| 29.11.2024 | 56,86 | 58,14 | 56,69 | 56,75 | 0,76% | 972.280,00 |
| 27.11.2024 | 56,00 | 57,37 | 54,88 | 56,32 | 0,61% | 2.204.159,00 |
| 26.11.2024 | 57,34 | 57,45 | 55,42 | 55,98 | -2,61% | 1.770.938,00 |
| 25.11.2024 | 55,14 | 58,70 | 54,45 | 57,48 | 6,03% | 2.441.290,00 |
| 22.11.2024 | 52,05 | 54,33 | 51,84 | 54,21 | 6,82% | 1.458.422,00 |
| 20.11.2024 | 48,29 | 50,76 | 48,03 | 50,75 | 4,47% | 1.500.798,00 |
| 19.11.2024 | 49,88 | 50,12 | 48,46 | 48,58 | -3,13% | 1.472.510,00 |
| 18.11.2024 | 49,27 | 50,51 | 49,22 | 50,15 | 1,87% | 2.344.293,00 |
| 15.11.2024 | 49,69 | 50,61 | 49,00 | 49,23 | -2,77% | 2.455.232,00 |
| 14.11.2024 | 51,00 | 51,54 | 50,21 | 50,63 | 0,08% | 1.584.311,00 |
| 13.11.2024 | 52,11 | 52,34 | 50,53 | 50,59 | -4,24% | 1.540.526,00 |
| 12.11.2024 | 53,06 | 53,39 | 51,65 | 52,83 | 0,51% | 1.366.187,00 |
| 11.11.2024 | 54,07 | 54,33 | 51,69 | 52,56 | -3,61% | 2.063.841,00 |
| 08.11.2024 | 55,00 | 55,19 | 53,68 | 54,53 | -0,94% | 1.732.149,00 |
| 07.11.2024 | 55,12 | 55,89 | 54,23 | 55,05 | 1,66% | 3.004.991,00 |
| 06.11.2024 | 53,15 | 55,85 | 52,81 | 54,15 | 5,80% | 3.806.084,00 |
| 05.11.2024 | 48,91 | 53,02 | 48,00 | 51,18 | -1,41% | 10.420.230,00 |
| 04.11.2024 | 51,71 | 53,61 | 51,66 | 51,91 | -0,69% | 3.315.796,00 |