64,640€
-4,87%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 68,56 | 68,56 | 64,89 | 65,15 | -4,12% | - |
| 11.12.2025 | 67,08 | 68,17 | 65,16 | 67,95 | 1,36% | - |
| 10.12.2025 | 67,01 | 67,89 | 65,64 | 67,04 | -0,38% | 34,00 |
| 09.12.2025 | 66,35 | 68,22 | 65,83 | 67,29 | 1,77% | 34,00 |
| 08.12.2025 | 67,72 | 68,35 | 65,81 | 66,12 | -2,25% | 7,00 |
| 05.12.2025 | 64,85 | 69,75 | 64,85 | 67,64 | 3,39% | 15,00 |
| 04.12.2025 | 64,46 | 65,64 | 63,69 | 65,42 | 0,87% | 150,00 |
| 03.12.2025 | 61,44 | 64,91 | 60,35 | 64,86 | 3,95% | - |
| 02.12.2025 | 59,10 | 62,87 | 58,91 | 62,39 | 5,61% | - |
| 01.12.2025 | 60,54 | 60,54 | 59,03 | 59,08 | -2,39% | - |
| 28.11.2025 | 60,56 | 60,78 | 59,74 | 60,52 | 0,19% | - |
| 27.11.2025 | 60,39 | 60,54 | 60,34 | 60,41 | -0,04% | 17,00 |
| 26.11.2025 | 58,76 | 61,31 | 58,66 | 60,43 | 3,73% | - |
| 25.11.2025 | 59,45 | 59,45 | 56,52 | 58,26 | -1,89% | - |
| 24.11.2025 | 58,39 | 59,55 | 57,89 | 59,38 | 1,56% | - |
| 21.11.2025 | 54,99 | 58,86 | 54,32 | 58,47 | 5,76% | - |
| 20.11.2025 | 56,62 | 58,81 | 55,29 | 55,29 | -2,25% | - |
| 19.11.2025 | 55,88 | 58,02 | 55,63 | 56,56 | 1,51% | - |
| 18.11.2025 | 53,25 | 56,95 | 52,34 | 55,72 | 5,42% | - |
| 17.11.2025 | 55,24 | 55,92 | 52,73 | 52,85 | -3,82% | - |
| 14.11.2025 | 55,54 | 56,26 | 53,55 | 54,95 | -0,95% | - |
| 13.11.2025 | 56,56 | 56,83 | 54,51 | 55,48 | -3,42% | 10,00 |
| 12.11.2025 | 56,98 | 58,99 | 56,98 | 57,44 | 1,20% | - |
| 11.11.2025 | 57,93 | 58,17 | 55,92 | 56,76 | -2,16% | - |
| 10.11.2025 | 56,01 | 59,56 | 54,88 | 58,02 | 5,43% | - |
| 07.11.2025 | 54,38 | 55,10 | 52,62 | 55,03 | 1,31% | 1,00 |
| 06.11.2025 | 54,87 | 55,85 | 53,32 | 54,32 | -1,93% | - |
| 05.11.2025 | 55,01 | 56,96 | 54,53 | 55,39 | 0,06% | - |
| 04.11.2025 | 60,32 | 62,12 | 54,68 | 55,35 | -13,32% | 3.622,00 |
| 03.11.2025 | 63,50 | 64,49 | 61,90 | 63,86 | 1,11% | - |
| 31.10.2025 | 64,94 | 64,96 | 62,34 | 63,16 | -2,73% | - |
| 30.10.2025 | 63,43 | 65,09 | 63,18 | 64,93 | 2,35% | - |
| 29.10.2025 | 61,66 | 65,23 | 61,66 | 63,44 | 3,50% | 30,00 |
| 28.10.2025 | 61,43 | 62,74 | 60,93 | 61,30 | -0,32% | 24,00 |
| 27.10.2025 | 59,49 | 62,42 | 59,49 | 61,49 | 2,86% | - |
| 24.10.2025 | 59,91 | 61,31 | 59,67 | 59,78 | 0,45% | - |
| 23.10.2025 | 57,76 | 59,73 | 57,15 | 59,52 | 4,05% | - |
| 22.10.2025 | 60,22 | 60,42 | 56,71 | 57,20 | -5,27% | 3,00 |
| 21.10.2025 | 60,40 | 60,79 | 59,15 | 60,39 | 0,00% | 24,00 |
| 20.10.2025 | 60,42 | 63,07 | 60,36 | 60,39 | 0,34% | - |
| 17.10.2025 | 60,09 | 60,28 | 58,48 | 60,18 | 1,04% | - |
| 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% | - |