44,140€
0,74%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 37,40 | 38,25 | 35,48 | 38,13 | 1,79% | 12,00 |
| 10.04.2025 | 41,79 | 42,34 | 35,12 | 37,46 | -11,76% | 17,00 |
| 09.04.2025 | 34,54 | 42,86 | 32,86 | 42,45 | 23,07% | 28,00 |
| 08.04.2025 | 36,29 | 39,24 | 33,79 | 34,49 | -4,13% | - |
| 07.04.2025 | 35,62 | 37,04 | 31,69 | 35,98 | 0,94% | 6,00 |
| 04.04.2025 | 38,96 | 39,43 | 35,32 | 35,65 | -8,77% | 40,00 |
| 03.04.2025 | 47,20 | 47,20 | 38,20 | 39,07 | -17,23% | - |
| 02.04.2025 | 48,98 | 49,05 | 47,09 | 47,20 | -3,69% | - |
| 01.04.2025 | 48,49 | 49,23 | 46,90 | 49,01 | 1,17% | 3,00 |
| 31.03.2025 | 50,74 | 51,03 | 47,62 | 48,45 | -5,18% | - |
| 28.03.2025 | 54,84 | 54,89 | 50,84 | 51,09 | -6,80% | - |
| 27.03.2025 | 56,14 | 56,95 | 53,87 | 54,82 | -2,48% | - |
| 26.03.2025 | 58,80 | 58,89 | 55,03 | 56,21 | -4,40% | - |
| 25.03.2025 | 58,81 | 59,13 | 57,96 | 58,80 | 0,22% | - |
| 24.03.2025 | 55,79 | 59,78 | 55,79 | 58,67 | 3,88% | - |
| 21.03.2025 | 55,78 | 57,13 | 54,57 | 56,48 | 1,36% | - |
| 20.03.2025 | 57,16 | 57,76 | 55,52 | 55,72 | -2,62% | - |
| 19.03.2025 | 56,94 | 58,38 | 56,94 | 57,22 | 0,54% | - |
| 18.03.2025 | 57,34 | 57,41 | 55,61 | 56,91 | -0,94% | 80,00 |
| 17.03.2025 | 55,67 | 58,18 | 54,86 | 57,45 | 2,81% | - |
| 14.03.2025 | 53,45 | 56,47 | 53,45 | 55,88 | 4,70% | - |
| 13.03.2025 | 53,83 | 55,63 | 52,49 | 53,37 | -0,88% | - |
| 12.03.2025 | 53,71 | 55,65 | 53,59 | 53,85 | 0,72% | 5,00 |
| 11.03.2025 | 56,36 | 56,54 | 52,54 | 53,46 | -5,14% | 32,00 |
| 10.03.2025 | 58,71 | 58,92 | 55,57 | 56,36 | -4,17% | - |
| 07.03.2025 | 56,54 | 59,21 | 55,34 | 58,81 | 4,01% | - |
| 06.03.2025 | 58,04 | 58,15 | 55,56 | 56,54 | -2,62% | - |
| 05.03.2025 | 57,43 | 58,22 | 55,75 | 58,06 | 1,02% | - |
| 04.03.2025 | 57,52 | 58,90 | 56,06 | 57,48 | -0,08% | - |
| 03.03.2025 | 60,09 | 61,78 | 57,11 | 57,52 | -4,25% | - |
| 28.02.2025 | 58,25 | 61,03 | 57,80 | 60,07 | 3,19% | - |
| 27.02.2025 | 61,41 | 62,23 | 58,02 | 58,22 | -5,03% | - |
| 26.02.2025 | 62,14 | 63,41 | 60,74 | 61,30 | -1,38% | - |
| 25.02.2025 | 63,28 | 63,80 | 61,55 | 62,16 | -1,71% | - |
| 24.02.2025 | 63,80 | 64,37 | 62,28 | 63,24 | -0,90% | - |
| 21.02.2025 | 64,76 | 65,69 | 62,80 | 63,81 | -1,44% | - |
| 20.02.2025 | 65,79 | 67,17 | 64,02 | 64,74 | -1,84% | - |
| 19.02.2025 | 64,30 | 67,65 | 63,91 | 65,96 | 2,36% | - |
| 18.02.2025 | 61,66 | 66,82 | 61,59 | 64,44 | 4,63% | 42,00 |
| 17.02.2025 | 61,38 | 61,75 | 61,38 | 61,59 | 0,23% | 32,00 |
| 14.02.2025 | 59,66 | 61,45 | 59,56 | 61,45 | 1,39% | - |
| 13.02.2025 | 59,51 | 60,73 | 59,08 | 60,60 | 2,37% | - |
| 12.02.2025 | 56,49 | 59,25 | 55,42 | 59,20 | 4,67% | 18,00 |
| 11.02.2025 | 59,62 | 61,52 | 55,92 | 56,56 | 7,09% | 232,00 |
| 10.02.2025 | 51,58 | 53,52 | 51,58 | 52,81 | 2,25% | 8,00 |
| 07.02.2025 | 52,16 | 52,79 | 50,79 | 51,65 | -0,89% | 3,00 |
| 06.02.2025 | 53,28 | 53,78 | 51,48 | 52,12 | -2,09% | - |
| 05.02.2025 | 52,03 | 53,25 | 51,05 | 53,23 | 1,15% | - |
| 04.02.2025 | 52,99 | 53,69 | 52,33 | 52,62 | -0,82% | - |
| 03.02.2025 | 54,55 | 55,10 | 52,49 | 53,06 | -3,57% | - |
| 31.01.2025 | 54,61 | 56,23 | 54,32 | 55,02 | 1,18% | - |
| 30.01.2025 | 54,09 | 54,79 | 52,55 | 54,38 | 0,47% | 120,00 |
| 29.01.2025 | 53,91 | 54,84 | 53,36 | 54,13 | 0,28% | - |
| 28.01.2025 | 52,75 | 54,34 | 50,55 | 53,98 | 2,31% | - |
| 27.01.2025 | 54,56 | 56,03 | 51,71 | 52,76 | -3,13% | - |
| 24.01.2025 | 57,13 | 57,13 | 53,28 | 54,46 | -4,55% | - |
| 23.01.2025 | 58,46 | 58,47 | 56,43 | 57,06 | -2,43% | - |
| 22.01.2025 | 56,69 | 59,37 | 56,69 | 58,48 | 2,96% | - |
| 21.01.2025 | 56,24 | 57,58 | 55,56 | 56,80 | 0,99% | - |
| 20.01.2025 | 56,61 | 56,70 | 56,20 | 56,24 | -0,95% | - |
| 17.01.2025 | 54,72 | 56,99 | 54,72 | 56,78 | 3,50% | - |
| 16.01.2025 | 55,67 | 56,88 | 54,57 | 54,86 | -1,47% | - |
| 15.01.2025 | 53,75 | 55,93 | 53,75 | 55,68 | 3,69% | - |
| 14.01.2025 | 54,31 | 55,03 | 53,06 | 53,70 | -1,50% | - |
| 13.01.2025 | 54,16 | 54,52 | 53,33 | 54,52 | 0,75% | - |
| 10.01.2025 | 54,03 | 55,01 | 53,00 | 54,12 | 0,16% | - |
| 09.01.2025 | 54,09 | 54,12 | 53,62 | 54,03 | -0,06% | - |
| 08.01.2025 | 53,66 | 54,20 | 52,35 | 54,06 | 0,77% | - |
| 07.01.2025 | 55,13 | 56,76 | 53,62 | 53,65 | -2,68% | - |
| 06.01.2025 | 54,58 | 56,81 | 54,51 | 55,12 | 1,03% | - |
| 03.01.2025 | 54,49 | 55,19 | 53,70 | 54,56 | -0,01% | - |
| 02.01.2025 | 56,26 | 56,26 | 54,27 | 54,57 | -2,34% | - |
| 30.12.2024 | 56,56 | 56,56 | 55,76 | 55,88 | 0,13% | - |
| 27.12.2024 | 57,77 | 57,77 | 55,72 | 55,81 | -3,28% | 125,00 |
| 23.12.2024 | 56,06 | 58,49 | 55,63 | 57,70 | 3,96% | - |
| 20.12.2024 | 55,81 | 57,41 | 54,75 | 55,50 | -0,55% | - |
| 19.12.2024 | 56,57 | 57,14 | 55,04 | 55,81 | -1,68% | - |
| 18.12.2024 | 59,83 | 60,83 | 55,89 | 56,76 | -5,27% | - |
| 17.12.2024 | 61,01 | 61,51 | 59,45 | 59,92 | -1,79% | - |
| 16.12.2024 | 60,40 | 61,08 | 56,57 | 61,01 | 0,91% | - |
| 13.12.2024 | 59,53 | 60,56 | 58,70 | 60,46 | 1,29% | - |
| 12.12.2024 | 60,03 | 60,48 | 58,75 | 59,69 | -0,56% | - |
| 11.12.2024 | 56,50 | 61,36 | 56,50 | 60,03 | 6,37% | - |