63,800€
-1,45%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 58,13 | 58,13 | 55,82 | 56,43 | -1,54% | - |
| 09.12.2024 | 54,54 | 59,32 | 54,37 | 57,31 | 4,91% | - |
| 06.12.2024 | 54,51 | 55,87 | 53,70 | 54,63 | 0,13% | 100,00 |
| 05.12.2024 | 56,49 | 56,60 | 54,38 | 54,56 | -3,11% | - |
| 04.12.2024 | 55,90 | 56,83 | 55,43 | 56,31 | 0,72% | - |
| 03.12.2024 | 54,82 | 55,92 | 54,18 | 55,91 | 0,49% | - |
| 02.12.2024 | 53,64 | 55,96 | 53,62 | 55,63 | 3,59% | - |
| 29.11.2024 | 53,60 | 55,08 | 52,50 | 53,70 | 0,19% | - |
| 28.11.2024 | 53,30 | 53,68 | 53,30 | 53,60 | 0,47% | 52,00 |
| 27.11.2024 | 53,37 | 54,35 | 51,90 | 53,35 | 0,06% | - |
| 26.11.2024 | 54,77 | 55,39 | 52,91 | 53,32 | -2,54% | - |
| 25.11.2024 | 52,05 | 55,97 | 51,73 | 54,71 | 5,15% | - |
| 22.11.2024 | 49,36 | 52,18 | 49,36 | 52,03 | 5,42% | 41,00 |
| 21.11.2024 | 48,14 | 50,23 | 47,80 | 49,36 | 2,59% | - |
| 20.11.2024 | 46,30 | 48,16 | 45,66 | 48,11 | 3,91% | - |
| 19.11.2024 | 47,61 | 47,62 | 45,66 | 46,30 | -2,84% | - |
| 18.11.2024 | 47,42 | 47,80 | 46,48 | 47,66 | 1,12% | 50,00 |
| 15.11.2024 | 48,37 | 48,37 | 46,55 | 47,13 | -2,66% | - |
| 14.11.2024 | 48,20 | 48,77 | 47,52 | 48,42 | 0,12% | 4,00 |
| 13.11.2024 | 50,01 | 50,06 | 47,85 | 48,36 | -3,34% | - |
| 12.11.2024 | 49,63 | 50,21 | 48,65 | 50,03 | 1,42% | - |
| 11.11.2024 | 51,19 | 51,46 | 48,56 | 49,33 | -3,60% | 5,00 |
| 08.11.2024 | 51,27 | 51,39 | 49,90 | 51,17 | -0,21% | - |
| 07.11.2024 | 50,42 | 51,77 | 49,64 | 51,28 | 2,11% | - |
| 06.11.2024 | 47,79 | 52,05 | 47,79 | 50,22 | 7,97% | - |
| 05.11.2024 | 43,53 | 48,28 | 37,30 | 46,51 | 6,83% | - |
| 04.11.2024 | 48,03 | 49,20 | 42,21 | 43,53 | -9,37% | - |
| 01.11.2024 | 47,03 | 48,49 | 46,64 | 48,04 | 2,14% | - |
| 31.10.2024 | 48,39 | 48,43 | 45,94 | 47,03 | -3,00% | - |
| 30.10.2024 | 51,34 | 51,34 | 47,81 | 48,48 | -5,22% | - |
| 29.10.2024 | 50,44 | 51,64 | 50,19 | 51,15 | 1,49% | 2,00 |
| 28.10.2024 | 50,81 | 51,47 | 50,15 | 50,40 | -0,79% | - |
| 25.10.2024 | 49,75 | 50,92 | 49,75 | 50,80 | 2,05% | - |
| 24.10.2024 | 49,22 | 49,82 | 49,16 | 49,78 | 1,16% | - |
| 23.10.2024 | 49,11 | 50,22 | 48,10 | 49,21 | 0,20% | - |
| 22.10.2024 | 48,64 | 49,47 | 47,56 | 49,11 | 0,97% | 90,00 |
| 21.10.2024 | 48,73 | 49,17 | 46,77 | 48,64 | -0,50% | - |
| 18.10.2024 | 46,83 | 49,30 | 46,83 | 48,89 | 4,32% | - |
| 17.10.2024 | 45,74 | 47,90 | 45,70 | 46,86 | 2,49% | - |
| 16.10.2024 | 44,93 | 46,37 | 44,91 | 45,72 | 1,76% | 90,00 |
| 15.10.2024 | 47,80 | 48,04 | 44,30 | 44,93 | -6,12% | - |
| 14.10.2024 | 47,62 | 48,36 | 44,97 | 47,86 | 0,38% | - |
| 11.10.2024 | 46,92 | 48,13 | 43,93 | 47,68 | 1,64% | 31,00 |
| 10.10.2024 | 47,35 | 47,46 | 46,31 | 46,91 | -0,85% | - |
| 09.10.2024 | 47,28 | 47,49 | 46,68 | 47,31 | -0,21% | - |
| 08.10.2024 | 47,17 | 47,89 | 46,45 | 47,41 | 0,59% | - |
| 07.10.2024 | 48,70 | 48,70 | 46,72 | 47,13 | -3,24% | - |
| 04.10.2024 | 46,87 | 48,83 | 46,87 | 48,71 | 4,03% | 58,00 |
| 03.10.2024 | 47,04 | 47,95 | 46,30 | 46,82 | -0,59% | - |
| 02.10.2024 | 46,36 | 47,80 | 46,03 | 47,10 | 1,09% | - |
| 01.10.2024 | 47,66 | 48,39 | 46,10 | 46,59 | -2,37% | - |
| 30.09.2024 | 47,91 | 47,98 | 46,89 | 47,72 | -0,79% | - |