99,240€
-1,52%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 101,10 | 101,96 | 99,23 | 99,43 | -1,33% | - |
| 08.09.2026 | 99,64 | 102,67 | 99,42 | 100,77 | 0,98% | - |
| 07.09.2026 | 99,79 | 100,15 | 99,57 | 99,80 | 0,21% | - |
| 04.09.2026 | 97,76 | 100,71 | 97,75 | 99,59 | 2,23% | - |
| 03.09.2026 | 98,22 | 98,49 | 94,83 | 97,42 | -0,94% | - |
| 02.09.2026 | 96,55 | 98,46 | 94,40 | 98,34 | 2,15% | - |
| 01.09.2026 | 99,29 | 99,61 | 95,50 | 96,27 | -2,71% | - |
| 31.08.2026 | 98,61 | 100,54 | 98,42 | 98,95 | 0,17% | 52,00 |
| 28.08.2026 | 103,39 | 103,40 | 98,35 | 98,78 | -3,92% | - |
| 27.08.2026 | 105,28 | 106,87 | 102,53 | 102,81 | 0,26% | - |
| 26.08.2026 | 100,22 | 104,24 | 98,92 | 102,54 | 3,49% | - |
| 25.08.2026 | 97,89 | 101,04 | 97,60 | 99,08 | 0,83% | - |
| 24.08.2026 | 101,04 | 101,04 | 96,49 | 98,27 | -2,68% | - |
| 21.08.2026 | 100,66 | 102,53 | 98,97 | 100,97 | 0,33% | - |
| 20.08.2026 | 100,77 | 102,97 | 99,13 | 100,64 | -0,14% | - |
| 19.08.2026 | 107,31 | 107,69 | 99,02 | 100,78 | -5,00% | 4,00 |
| 18.08.2026 | 114,66 | 114,66 | 106,06 | 106,08 | -7,80% | 595,00 |
| 17.08.2026 | 112,76 | 118,21 | 112,61 | 115,05 | 2,28% | 1,00 |
| 14.08.2026 | 111,40 | 114,70 | 110,85 | 112,48 | 0,99% | 26,00 |
| 13.08.2026 | 112,16 | 114,05 | 111,11 | 111,38 | -0,83% | - |
| 12.08.2026 | 109,26 | 114,56 | 109,26 | 112,31 | 2,39% | - |
| 11.08.2026 | 111,20 | 113,65 | 108,43 | 109,69 | -2,67% | - |
| 10.08.2026 | 114,24 | 114,84 | 112,05 | 112,70 | 0,06% | 343,00 |
| 07.08.2026 | 112,34 | 117,55 | 112,34 | 112,63 | 0,55% | - |
| 06.08.2026 | 109,63 | 115,05 | 107,20 | 112,01 | 0,75% | 30,00 |
| 05.08.2026 | 116,28 | 119,85 | 108,34 | 111,18 | -6,81% | - |
| 04.08.2026 | 113,40 | 120,50 | 111,07 | 119,30 | 8,08% | 30,00 |
| 03.08.2026 | 108,53 | 111,66 | 104,50 | 110,38 | 2,32% | - |
| 31.07.2026 | 109,43 | 114,55 | 106,59 | 107,88 | -0,60% | 12,00 |
| 30.07.2026 | 98,51 | 108,58 | 98,51 | 108,53 | 9,08% | - |
| 29.07.2026 | 105,32 | 105,44 | 99,04 | 99,50 | -5,64% | 329,00 |
| 28.07.2026 | 107,19 | 107,23 | 100,82 | 105,45 | -2,93% | 56,00 |
| 27.07.2026 | 114,75 | 116,35 | 104,48 | 108,63 | -4,43% | 1,00 |
| 24.07.2026 | 121,41 | 121,76 | 112,71 | 113,67 | -5,63% | - |
| 23.07.2026 | 120,20 | 122,41 | 117,83 | 120,45 | -0,59% | 70,00 |
| 22.07.2026 | 118,57 | 122,60 | 114,68 | 121,17 | 1,36% | 20,00 |
| 21.07.2026 | 110,96 | 120,11 | 110,90 | 119,54 | 8,61% | 593,00 |
| 20.07.2026 | 109,48 | 113,64 | 109,47 | 110,06 | 0,30% | - |
| 17.07.2026 | 107,34 | 110,88 | 101,80 | 109,73 | 1,09% | 1,00 |
| 16.07.2026 | 115,69 | 116,66 | 108,55 | 108,55 | -6,20% | - |
| 15.07.2026 | 117,25 | 121,55 | 112,11 | 115,72 | -1,83% | - |
| 14.07.2026 | 114,88 | 120,25 | 114,76 | 117,88 | 2,70% | 102,00 |
| 13.07.2026 | 120,40 | 120,50 | 113,66 | 114,78 | -4,60% | - |
| 10.07.2026 | 122,07 | 122,07 | 118,46 | 120,31 | -2,28% | - |
| 09.07.2026 | 115,90 | 125,18 | 115,90 | 123,12 | 6,63% | 1,00 |
| 08.07.2026 | 114,44 | 116,63 | 110,51 | 115,46 | 1,42% | 41,00 |
| 07.07.2026 | 117,45 | 119,45 | 110,96 | 113,84 | -5,40% | - |
| 06.07.2026 | 122,00 | 125,32 | 119,45 | 120,34 | -1,33% | - |
| 03.07.2026 | 119,41 | 122,41 | 119,24 | 121,96 | 4,11% | 100,00 |
| 02.07.2026 | 128,58 | 129,23 | 113,93 | 117,15 | -9,26% | 354,00 |
| 01.07.2026 | 133,92 | 134,07 | 125,89 | 129,11 | -3,84% | - |
| 30.06.2026 | 128,51 | 135,68 | 128,51 | 134,27 | 4,00% | 4,00 |
| 29.06.2026 | 121,28 | 129,64 | 117,71 | 129,10 | 6,46% | 6,00 |
| 26.06.2026 | 126,90 | 126,90 | 119,52 | 121,27 | -4,91% | 133,00 |
| 25.06.2026 | 130,96 | 136,01 | 124,14 | 127,53 | 1,92% | 40,00 |
| 24.06.2026 | 127,17 | 130,93 | 123,93 | 125,13 | -1,63% | 182,00 |
| 23.06.2026 | 133,93 | 134,01 | 125,29 | 127,20 | -6,55% | - |
| 22.06.2026 | 134,18 | 139,23 | 132,37 | 136,12 | 2,39% | - |
| 19.06.2026 | 133,93 | 134,08 | 132,82 | 132,94 | 0,95% | 1,00 |
| 18.06.2026 | 121,52 | 133,29 | 121,36 | 131,69 | 7,40% | 10,00 |
| 17.06.2026 | 125,78 | 126,89 | 122,38 | 122,62 | -2,26% | - |
| 16.06.2026 | 128,53 | 130,12 | 124,56 | 125,46 | -2,19% | 44,00 |
| 15.06.2026 | 124,88 | 134,09 | 124,43 | 128,27 | 2,59% | 5,00 |
| 12.06.2026 | 123,43 | 127,20 | 122,48 | 125,03 | 2,18% | 58,00 |
| 11.06.2026 | 114,64 | 122,53 | 114,64 | 122,36 | 5,81% | - |
| 10.06.2026 | 116,71 | 121,47 | 114,00 | 115,64 | -1,19% | 240,00 |
| 09.06.2026 | 125,50 | 128,56 | 112,37 | 117,03 | -4,68% | 120,00 |
| 08.06.2026 | 117,53 | 124,56 | 117,48 | 122,77 | 5,46% | - |
| 05.06.2026 | 130,84 | 130,84 | 116,04 | 116,41 | -11,79% | 13,00 |
| 04.06.2026 | 132,14 | 133,31 | 125,83 | 131,97 | -1,37% | 30,00 |
| 03.06.2026 | 130,25 | 134,16 | 128,78 | 133,80 | 2,91% | 3,00 |
| 02.06.2026 | 124,37 | 131,39 | 122,42 | 130,02 | 3,87% | 6,00 |
| 01.06.2026 | 127,33 | 128,84 | 120,93 | 125,18 | -0,27% | 20,00 |
| 29.05.2026 | 126,28 | 129,34 | 123,82 | 125,52 | -0,98% | 237,00 |
| 28.05.2026 | 125,68 | 128,21 | 123,58 | 126,76 | 0,08% | 28,00 |
| 27.05.2026 | 129,98 | 132,78 | 124,38 | 126,66 | -1,18% | 38,00 |
| 26.05.2026 | 125,93 | 129,77 | 123,16 | 128,17 | 1,82% | 70,00 |
| 25.05.2026 | 123,56 | 126,07 | 122,99 | 125,88 | 2,20% | 9,00 |
| 22.05.2026 | 118,79 | 125,15 | 118,79 | 123,17 | 2,87% | 27,00 |
| 21.05.2026 | 117,33 | 121,91 | 117,33 | 119,73 | 1,44% | 29,00 |
| 20.05.2026 | 107,12 | 118,04 | 107,00 | 118,03 | 10,37% | 25,00 |
| 19.05.2026 | 105,86 | 109,25 | 101,13 | 106,94 | 1,13% | 10,00 |
| 18.05.2026 | 103,30 | 106,01 | 101,54 | 105,75 | 2,44% | - |
| 15.05.2026 | 106,98 | 106,98 | 103,00 | 103,23 | -4,40% | 43,00 |
| 14.05.2026 | 107,02 | 108,62 | 105,03 | 107,98 | 0,94% | - |
| 13.05.2026 | 108,82 | 110,71 | 105,63 | 106,97 | 0,27% | 20,00 |
| 12.05.2026 | 108,46 | 109,78 | 103,43 | 106,68 | -1,96% | 104,00 |
| 11.05.2026 | 107,69 | 109,71 | 105,99 | 108,81 | 0,82% | 30,00 |
| 08.05.2026 | 102,29 | 107,95 | 102,20 | 107,92 | 5,86% | 855,00 |
| 07.05.2026 | 106,56 | 107,17 | 100,62 | 101,95 | -4,20% | 2,00 |
| 06.05.2026 | 105,45 | 108,42 | 103,02 | 106,42 | 1,32% | 179,00 |
| 05.05.2026 | 107,52 | 110,86 | 99,12 | 105,03 | -2,09% | 52,00 |
| 04.05.2026 | 103,20 | 109,34 | 103,10 | 107,27 | 3,28% | 75,00 |
| 30.04.2026 | 99,08 | 104,48 | 97,83 | 103,86 | 4,94% | 150,00 |
| 29.04.2026 | 97,26 | 100,27 | 96,90 | 98,97 | 1,53% | - |
| 28.04.2026 | 102,05 | 102,06 | 94,20 | 97,48 | -4,21% | - |
| 27.04.2026 | 106,31 | 106,58 | 100,44 | 101,76 | -3,49% | - |
| 24.04.2026 | 101,12 | 107,79 | 101,12 | 105,44 | 4,42% | - |
| 23.04.2026 | 98,79 | 103,59 | 98,12 | 100,98 | 2,17% | 24,00 |
| 22.04.2026 | 100,49 | 102,56 | 97,76 | 98,84 | -1,49% | - |