60,090€
-1,65%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 61,25 | 62,08 | 59,43 | 59,56 | -2,52% | - |
| 15.10.2025 | 61,17 | 63,32 | 61,06 | 61,10 | 0,12% | - |
| 14.10.2025 | 61,71 | 62,19 | 59,97 | 61,03 | -1,15% | 1,00 |
| 13.10.2025 | 59,61 | 63,18 | 59,61 | 61,74 | 2,24% | - |
| 10.10.2025 | 64,05 | 65,80 | 59,89 | 60,38 | -5,93% | - |
| 09.10.2025 | 63,30 | 64,19 | 63,00 | 64,19 | 0,99% | - |
| 08.10.2025 | 61,70 | 63,71 | 61,70 | 63,56 | 3,72% | 2,00 |
| 07.10.2025 | 63,58 | 64,39 | 60,87 | 61,28 | -3,10% | 177,00 |
| 06.10.2025 | 62,31 | 64,27 | 62,29 | 63,24 | 1,59% | - |
| 03.10.2025 | 62,20 | 62,97 | 61,58 | 62,25 | -0,06% | - |
| 02.10.2025 | 63,14 | 63,73 | 61,39 | 62,29 | -0,49% | - |
| 01.10.2025 | 62,49 | 62,74 | 61,26 | 62,59 | 0,29% | 1,00 |
| 30.09.2025 | 61,12 | 62,48 | 60,84 | 62,41 | 2,12% | - |
| 29.09.2025 | 61,00 | 61,53 | 60,19 | 61,12 | 0,19% | - |
| 26.09.2025 | 61,78 | 62,44 | 60,77 | 61,00 | -1,06% | - |
| 25.09.2025 | 61,47 | 61,82 | 59,53 | 61,66 | 0,40% | 4,00 |
| 24.09.2025 | 62,96 | 64,04 | 61,21 | 61,41 | -2,69% | 1,00 |
| 23.09.2025 | 61,13 | 64,92 | 61,13 | 63,11 | -0,29% | - |
| 22.09.2025 | 61,49 | 64,31 | 61,03 | 63,30 | 3,98% | - |
| 19.09.2025 | 60,79 | 61,46 | 59,46 | 60,87 | 0,22% | - |
| 18.09.2025 | 56,66 | 61,23 | 56,66 | 60,74 | 8,15% | 1,00 |
| 17.09.2025 | 55,80 | 57,29 | 55,14 | 56,16 | 0,79% | 29,00 |
| 16.09.2025 | 54,80 | 55,79 | 54,11 | 55,72 | 1,98% | - |
| 15.09.2025 | 54,94 | 56,43 | 54,37 | 54,64 | -0,59% | - |
| 12.09.2025 | 56,04 | 56,46 | 54,86 | 54,97 | -2,09% | - |
| 11.09.2025 | 56,59 | 57,62 | 55,36 | 56,14 | -0,66% | - |
| 10.09.2025 | 56,48 | 57,60 | 56,23 | 56,52 | 0,19% | - |
| 09.09.2025 | 56,70 | 57,49 | 55,80 | 56,41 | 0,00% | - |
| 08.09.2025 | 56,41 | 56,93 | 55,38 | 56,41 | -0,04% | - |
| 05.09.2025 | 56,93 | 57,04 | 55,07 | 56,44 | -0,55% | - |
| 04.09.2025 | 57,37 | 57,88 | 55,73 | 56,75 | -1,08% | 302,00 |
| 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% | - |