57,370€
-0,01%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 57,45 | 57,76 | 55,92 | 57,37 | -0,02% | 36,00 |
| 02.09.2025 | 56,61 | 57,44 | 54,57 | 57,38 | 1,07% | 2,00 |
| 01.09.2025 | 56,83 | 56,88 | 56,41 | 56,77 | -0,08% | - |
| 29.08.2025 | 57,05 | 57,23 | 56,02 | 56,82 | -0,61% | - |
| 28.08.2025 | 56,55 | 57,33 | 56,32 | 57,17 | 0,85% | - |
| 27.08.2025 | 56,50 | 57,00 | 55,49 | 56,69 | 0,31% | - |
| 26.08.2025 | 55,71 | 56,94 | 55,28 | 56,51 | 0,98% | 3,00 |
| 25.08.2025 | 54,74 | 56,13 | 54,20 | 55,96 | 2,16% | - |
| 22.08.2025 | 53,02 | 55,89 | 52,76 | 54,78 | 3,33% | - |
| 21.08.2025 | 52,71 | 53,08 | 51,53 | 53,01 | 0,53% | - |
| 20.08.2025 | 52,85 | 52,96 | 50,94 | 52,73 | -0,21% | 166,00 |
| 19.08.2025 | 54,23 | 55,00 | 52,46 | 52,84 | -2,56% | 42,00 |
| 18.08.2025 | 54,29 | 55,54 | 53,92 | 54,23 | -0,22% | - |
| 15.08.2025 | 54,07 | 54,65 | 53,57 | 54,35 | -0,52% | - |
| 14.08.2025 | 55,72 | 55,92 | 53,87 | 54,64 | -2,10% | - |
| 13.08.2025 | 53,85 | 56,59 | 53,85 | 55,81 | 2,92% | 151,00 |
| 12.08.2025 | 52,02 | 54,68 | 52,02 | 54,22 | 3,78% | 683,00 |
| 11.08.2025 | 53,09 | 53,93 | 52,05 | 52,25 | -1,22% | 302,00 |
| 08.08.2025 | 52,04 | 53,11 | 51,68 | 52,89 | 1,84% | - |
| 07.08.2025 | 49,36 | 52,34 | 48,85 | 51,94 | 5,14% | 458,00 |
| 06.08.2025 | 48,85 | 49,89 | 47,91 | 49,40 | 1,89% | 755,00 |
| 05.08.2025 | 41,04 | 49,45 | 41,04 | 48,48 | 15,20% | 1.208,00 |
| 04.08.2025 | 42,27 | 43,09 | 41,80 | 42,09 | -0,80% | 4,00 |
| 01.08.2025 | 43,64 | 44,06 | 40,19 | 42,43 | -2,80% | 56,00 |
| 31.07.2025 | 47,30 | 47,31 | 43,39 | 43,65 | -5,69% | - |
| 30.07.2025 | 45,94 | 47,10 | 45,91 | 46,28 | 0,56% | - |
| 29.07.2025 | 46,37 | 47,38 | 45,59 | 46,02 | -0,65% | - |
| 28.07.2025 | 45,81 | 46,88 | 45,74 | 46,32 | 1,07% | - |
| 25.07.2025 | 44,80 | 46,17 | 44,15 | 45,83 | 3,31% | - |
| 24.07.2025 | 45,51 | 46,13 | 43,50 | 44,36 | -2,40% | - |
| 23.07.2025 | 43,04 | 45,47 | 42,77 | 45,46 | 1,46% | - |
| 22.07.2025 | 44,61 | 45,16 | 44,04 | 44,80 | 0,25% | - |
| 21.07.2025 | 45,39 | 46,53 | 44,69 | 44,69 | -2,08% | - |
| 18.07.2025 | 44,75 | 45,83 | 43,98 | 45,64 | 1,88% | - |
| 17.07.2025 | 44,63 | 45,95 | 44,37 | 44,80 | 0,35% | - |
| 16.07.2025 | 44,89 | 45,02 | 42,98 | 44,65 | -0,59% | - |
| 15.07.2025 | 45,55 | 47,12 | 44,91 | 44,91 | -1,36% | - |
| 14.07.2025 | 45,83 | 45,97 | 44,87 | 45,53 | -1,02% | - |
| 11.07.2025 | 47,02 | 47,02 | 45,71 | 46,00 | -1,96% | - |
| 10.07.2025 | 45,90 | 48,57 | 45,66 | 46,92 | 2,33% | - |
| 09.07.2025 | 45,76 | 46,46 | 44,82 | 45,85 | 0,16% | - |
| 08.07.2025 | 43,46 | 46,21 | 43,34 | 45,77 | 5,43% | - |
| 07.07.2025 | 43,84 | 44,22 | 43,22 | 43,42 | -0,96% | - |
| 04.07.2025 | 44,24 | 44,24 | 43,79 | 43,84 | -0,93% | - |
| 03.07.2025 | 44,34 | 44,82 | 43,85 | 44,25 | -0,03% | - |
| 02.07.2025 | 42,45 | 44,55 | 42,42 | 44,26 | 3,93% | - |
| 01.07.2025 | 41,63 | 43,89 | 40,90 | 42,59 | 2,34% | - |
| 30.06.2025 | 42,78 | 43,27 | 41,58 | 41,62 | -2,83% | - |
| 27.06.2025 | 43,15 | 43,59 | 42,18 | 42,83 | -0,64% | - |
| 26.06.2025 | 43,54 | 43,97 | 42,78 | 43,10 | -0,99% | - |
| 25.06.2025 | 44,07 | 44,53 | 43,37 | 43,54 | -1,06% | - |
| 24.06.2025 | 43,24 | 44,83 | 43,17 | 44,00 | 2,43% | - |
| 23.06.2025 | 43,88 | 44,75 | 42,57 | 42,96 | -1,91% | - |
| 20.06.2025 | 43,86 | 45,13 | 43,11 | 43,80 | -0,15% | - |
| 19.06.2025 | 44,63 | 44,71 | 43,84 | 43,86 | -1,15% | - |
| 18.06.2025 | 42,23 | 44,61 | 42,23 | 44,38 | 4,06% | - |
| 17.06.2025 | 41,74 | 43,06 | 40,97 | 42,64 | 3,08% | - |
| 16.06.2025 | 41,45 | 42,79 | 41,23 | 41,37 | -0,17% | - |
| 13.06.2025 | 42,76 | 42,95 | 41,40 | 41,44 | -3,12% | - |
| 12.06.2025 | 44,40 | 44,42 | 42,73 | 42,77 | -3,58% | - |
| 11.06.2025 | 45,23 | 45,49 | 43,48 | 44,36 | -1,12% | 28,00 |
| 10.06.2025 | 43,83 | 45,16 | 43,48 | 44,87 | 2,37% | - |
| 09.06.2025 | 42,11 | 44,40 | 41,67 | 43,83 | 3,80% | - |
| 06.06.2025 | 41,01 | 43,18 | 41,01 | 42,22 | 2,99% | - |
| 05.06.2025 | 41,69 | 41,92 | 40,24 | 40,99 | -1,83% | 24,00 |
| 04.06.2025 | 40,89 | 42,06 | 40,41 | 41,76 | 1,87% | - |
| 03.06.2025 | 39,21 | 41,34 | 39,00 | 40,99 | 4,55% | - |
| 02.06.2025 | 39,62 | 39,62 | 38,59 | 39,21 | -0,92% | - |
| 30.05.2025 | 40,53 | 40,73 | 38,68 | 39,57 | -2,22% | - |
| 29.05.2025 | 41,04 | 42,89 | 40,02 | 40,47 | -1,27% | 7,00 |
| 28.05.2025 | 42,27 | 43,05 | 40,93 | 40,99 | -2,92% | - |
| 27.05.2025 | 41,38 | 43,18 | 41,38 | 42,23 | 1,55% | - |
| 26.05.2025 | 41,13 | 41,67 | 40,97 | 41,58 | 1,32% | 10,00 |
| 23.05.2025 | 42,05 | 42,18 | 39,99 | 41,04 | -2,40% | - |
| 22.05.2025 | 41,10 | 42,70 | 40,88 | 42,05 | 2,27% | - |
| 21.05.2025 | 44,64 | 44,64 | 40,99 | 41,12 | -7,83% | 9,00 |
| 20.05.2025 | 44,96 | 45,24 | 43,99 | 44,61 | -0,49% | - |
| 19.05.2025 | 47,12 | 47,12 | 44,64 | 44,83 | -4,72% | 30,00 |
| 16.05.2025 | 46,72 | 47,21 | 46,04 | 47,05 | 0,91% | - |
| 15.05.2025 | 49,15 | 49,34 | 46,36 | 46,63 | -5,19% | - |
| 14.05.2025 | 49,96 | 50,40 | 48,71 | 49,18 | -1,51% | 5,00 |
| 13.05.2025 | 50,51 | 51,21 | 49,79 | 49,93 | -0,80% | - |
| 12.05.2025 | 44,14 | 51,42 | 44,14 | 50,34 | 14,15% | 60,00 |
| 09.05.2025 | 43,80 | 45,43 | 43,60 | 44,10 | 0,63% | - |
| 08.05.2025 | 42,99 | 44,80 | 42,54 | 43,82 | 1,50% | 72,00 |
| 07.05.2025 | 42,21 | 43,17 | 40,43 | 43,17 | 4,03% | - |
| 06.05.2025 | 45,17 | 46,60 | 39,80 | 41,50 | -11,59% | 20,00 |
| 05.05.2025 | 45,91 | 47,24 | 44,75 | 46,94 | 2,35% | 101,00 |
| 02.05.2025 | 43,33 | 46,41 | 42,41 | 45,86 | 5,91% | - |
| 30.04.2025 | 42,17 | 43,31 | 40,83 | 43,30 | 2,37% | 2,00 |
| 29.04.2025 | 42,89 | 43,19 | 41,96 | 42,30 | -1,35% | - |
| 28.04.2025 | 43,00 | 43,56 | 41,84 | 42,88 | -0,64% | - |
| 25.04.2025 | 43,11 | 43,64 | 42,07 | 43,16 | 0,25% | 1,00 |
| 24.04.2025 | 38,79 | 43,30 | 38,11 | 43,05 | 11,03% | - |
| 23.04.2025 | 36,99 | 40,10 | 36,99 | 38,77 | 4,88% | - |
| 22.04.2025 | 36,13 | 37,94 | 36,08 | 36,97 | 2,08% | - |
| 17.04.2025 | 36,51 | 37,61 | 35,35 | 36,22 | -0,99% | 5,00 |
| 16.04.2025 | 38,69 | 38,69 | 34,96 | 36,58 | -5,42% | - |
| 15.04.2025 | 38,40 | 39,19 | 38,07 | 38,68 | 0,32% | - |
| 14.04.2025 | 39,37 | 40,75 | 37,54 | 38,55 | 1,11% | - |