47,385€
-2,13%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 48,67 | 49,49 | 47,75 | 48,10 | -0,99% | - |
| 26.09.2024 | 46,43 | 49,16 | 46,38 | 48,58 | 4,43% | - |
| 25.09.2024 | 46,75 | 47,08 | 46,14 | 46,52 | -0,53% | - |
| 24.09.2024 | 47,08 | 48,45 | 46,61 | 46,77 | -0,64% | - |
| 23.09.2024 | 47,33 | 48,02 | 46,84 | 47,07 | -0,57% | - |
| 20.09.2024 | 48,61 | 48,66 | 46,99 | 47,34 | -2,51% | - |
| 19.09.2024 | 46,83 | 49,16 | 46,81 | 48,56 | 3,25% | 41,00 |
| 18.09.2024 | 46,09 | 47,97 | 45,34 | 47,03 | 2,04% | - |
| 17.09.2024 | 45,19 | 47,70 | 45,19 | 46,09 | 1,95% | - |
| 16.09.2024 | 40,40 | 45,70 | 40,02 | 45,21 | 11,57% | - |
| 13.09.2024 | 39,19 | 40,79 | 39,15 | 40,52 | 3,50% | - |
| 12.09.2024 | 38,83 | 40,91 | 38,83 | 39,15 | -3,74% | - |
| 11.09.2024 | 38,79 | 40,73 | 38,17 | 40,67 | 4,98% | - |
| 10.09.2024 | 38,55 | 38,85 | 37,50 | 38,74 | 0,75% | - |
| 09.09.2024 | 37,54 | 38,94 | 37,54 | 38,45 | 2,34% | - |
| 06.09.2024 | 38,99 | 38,99 | 36,71 | 37,57 | -2,49% | - |
| 05.09.2024 | 39,09 | 39,40 | 38,26 | 38,53 | -1,53% | - |
| 04.09.2024 | 38,99 | 39,80 | 38,23 | 39,13 | 0,18% | - |
| 03.09.2024 | 42,81 | 42,90 | 38,49 | 39,06 | -8,76% | - |
| 02.09.2024 | 42,87 | 42,95 | 42,59 | 42,81 | -0,19% | - |
| 30.08.2024 | 42,47 | 43,75 | 42,47 | 42,89 | 0,92% | - |
| 29.08.2024 | 41,66 | 43,50 | 41,23 | 42,50 | 1,99% | - |
| 28.08.2024 | 42,03 | 42,37 | 40,78 | 41,67 | -0,69% | - |
| 27.08.2024 | 42,10 | 42,57 | 41,12 | 41,96 | -0,31% | - |
| 26.08.2024 | 42,73 | 42,98 | 41,60 | 42,09 | -1,41% | - |
| 23.08.2024 | 41,45 | 43,35 | 41,45 | 42,69 | 3,07% | - |
| 22.08.2024 | 44,23 | 44,54 | 41,26 | 41,42 | -6,42% | - |
| 21.08.2024 | 43,30 | 44,38 | 43,21 | 44,26 | 2,12% | - |
| 20.08.2024 | 44,70 | 44,92 | 42,79 | 43,34 | -3,03% | - |
| 19.08.2024 | 44,35 | 45,00 | 43,79 | 44,69 | 0,84% | - |
| 16.08.2024 | 45,47 | 45,70 | 44,18 | 44,32 | -2,27% | - |
| 15.08.2024 | 42,42 | 45,81 | 42,33 | 45,35 | 6,92% | - |
| 14.08.2024 | 43,53 | 43,94 | 41,69 | 42,42 | -2,53% | - |
| 13.08.2024 | 42,08 | 44,44 | 41,51 | 43,52 | 3,41% | - |
| 12.08.2024 | 42,34 | 42,63 | 41,70 | 42,08 | -0,77% | - |
| 09.08.2024 | 43,96 | 43,96 | 41,22 | 42,41 | -3,05% | - |
| 08.08.2024 | 38,22 | 43,75 | 38,13 | 43,74 | 14,17% | - |
| 07.08.2024 | 39,78 | 41,77 | 38,19 | 38,31 | -2,88% | 8,00 |
| 06.08.2024 | 40,57 | 41,39 | 39,45 | 39,45 | -2,48% | - |
| 05.08.2024 | 41,32 | 41,32 | 37,57 | 40,45 | -1,87% | 150,00 |
| 02.08.2024 | 44,90 | 44,90 | 40,81 | 41,22 | -8,28% | - |
| 01.08.2024 | 49,41 | 49,55 | 44,31 | 44,94 | -8,68% | - |
| 31.07.2024 | 46,34 | 49,48 | 46,34 | 49,21 | 6,04% | - |
| 30.07.2024 | 43,75 | 47,70 | 41,38 | 46,41 | 3,02% | 14,00 |
| 29.07.2024 | 50,98 | 52,61 | 44,49 | 45,05 | -11,65% | - |
| 26.07.2024 | 49,96 | 51,19 | 49,90 | 50,99 | 2,01% | - |
| 25.07.2024 | 50,62 | 51,51 | 48,44 | 49,98 | -1,32% | - |
| 24.07.2024 | 52,70 | 52,70 | 50,39 | 50,65 | -3,93% | - |
| 23.07.2024 | 54,21 | 54,51 | 52,47 | 52,72 | -2,82% | - |
| 22.07.2024 | 51,67 | 54,42 | 51,67 | 54,25 | 4,97% | - |
| 19.07.2024 | 53,46 | 53,59 | 50,96 | 51,68 | -3,69% | - |
| 18.07.2024 | 56,04 | 56,86 | 52,21 | 53,66 | -2,29% | - |
| 17.07.2024 | 57,76 | 57,76 | 54,78 | 54,92 | -4,74% | - |
| 16.07.2024 | 54,92 | 58,01 | 54,92 | 57,65 | 4,91% | - |
| 15.07.2024 | 55,27 | 55,96 | 54,47 | 54,95 | -0,70% | - |
| 12.07.2024 | 53,84 | 56,00 | 53,75 | 55,34 | 2,78% | 11,00 |
| 11.07.2024 | 56,88 | 57,60 | 53,84 | 53,85 | -5,19% | - |
| 10.07.2024 | 55,25 | 57,01 | 55,23 | 56,79 | 2,88% | - |
| 09.07.2024 | 56,98 | 57,39 | 54,70 | 55,20 | -3,07% | 50,00 |
| 08.07.2024 | 56,75 | 58,04 | 56,54 | 56,95 | 0,55% | - |
| 05.07.2024 | 57,50 | 58,06 | 56,46 | 56,64 | -1,50% | - |
| 04.07.2024 | 57,82 | 57,82 | 57,48 | 57,50 | -0,48% | - |
| 03.07.2024 | 56,03 | 58,20 | 55,94 | 57,78 | 3,12% | - |
| 02.07.2024 | 53,73 | 56,19 | 53,11 | 56,03 | 4,23% | - |
| 01.07.2024 | 54,56 | 54,56 | 53,37 | 53,76 | -1,17% | - |