99,500€
5,19%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 94,95 | 100,63 | 94,61 | 99,37 | 5,05% | 124,00 |
| 16.04.2026 | 91,87 | 95,09 | 91,23 | 94,59 | 3,64% | - |
| 15.04.2026 | 93,94 | 95,28 | 89,52 | 91,27 | -3,55% | - |
| 14.04.2026 | 91,71 | 94,64 | 91,65 | 94,62 | 3,69% | 764,00 |
| 13.04.2026 | 89,14 | 91,91 | 89,09 | 91,26 | 0,55% | 1,00 |
| 10.04.2026 | 92,30 | 92,72 | 89,92 | 90,76 | 0,32% | - |
| 09.04.2026 | 90,55 | 93,40 | 89,87 | 90,48 | -2,78% | 13,00 |
| 08.04.2026 | 83,52 | 93,40 | 82,95 | 93,06 | 11,40% | - |
| 07.04.2026 | 82,36 | 84,76 | 81,96 | 83,54 | 1,73% | 5,00 |
| 02.04.2026 | 82,44 | 83,76 | 79,50 | 82,12 | -0,49% | - |
| 01.04.2026 | 80,29 | 83,68 | 80,29 | 82,52 | 2,62% | 451,00 |
| 31.03.2026 | 77,24 | 80,59 | 74,71 | 80,41 | 8,33% | 40,00 |
| 30.03.2026 | 78,54 | 79,86 | 73,80 | 74,23 | -8,21% | - |
| 27.03.2026 | 82,31 | 83,02 | 79,18 | 80,87 | -2,53% | 5,00 |
| 26.03.2026 | 86,54 | 86,71 | 82,97 | 82,97 | -4,76% | - |
| 25.03.2026 | 84,81 | 87,77 | 84,81 | 87,12 | 2,52% | - |
| 24.03.2026 | 79,47 | 85,01 | 78,61 | 84,98 | 6,80% | - |
| 23.03.2026 | 77,61 | 82,03 | 75,36 | 79,57 | 3,23% | 10,00 |
| 20.03.2026 | 82,01 | 82,92 | 76,71 | 77,08 | -5,94% | - |
| 19.03.2026 | 82,00 | 82,37 | 78,27 | 81,95 | 0,00% | - |
| 18.03.2026 | 79,93 | 82,30 | 79,74 | 81,95 | 2,57% | 1,00 |
| 17.03.2026 | 79,42 | 80,65 | 77,50 | 79,89 | 2,29% | - |
| 16.03.2026 | 75,08 | 79,63 | 75,08 | 78,10 | 3,81% | - |
| 13.03.2026 | 75,05 | 77,04 | 74,14 | 75,24 | 1,50% | - |
| 12.03.2026 | 78,46 | 78,66 | 73,80 | 74,12 | -5,24% | - |
| 11.03.2026 | 78,97 | 81,05 | 77,93 | 78,22 | -0,76% | - |
| 10.03.2026 | 77,88 | 80,84 | 77,20 | 78,82 | 1,17% | - |
| 09.03.2026 | 71,91 | 78,06 | 69,50 | 77,91 | 5,92% | - |
| 06.03.2026 | 78,57 | 78,75 | 73,00 | 73,55 | -6,04% | - |
| 05.03.2026 | 78,75 | 82,04 | 77,41 | 78,28 | -1,66% | - |
| 04.03.2026 | 80,52 | 82,62 | 77,20 | 79,60 | -1,90% | 2.730,00 |
| 03.03.2026 | 84,99 | 85,15 | 79,50 | 81,15 | -5,56% | - |
| 02.03.2026 | 80,13 | 86,26 | 78,92 | 85,92 | 6,77% | - |
| 27.02.2026 | 82,43 | 82,45 | 79,48 | 80,48 | -2,68% | 5,00 |
| 26.02.2026 | 87,28 | 87,28 | 81,38 | 82,70 | -2,88% | - |
| 25.02.2026 | 83,53 | 85,84 | 82,91 | 85,15 | 1,98% | 600,00 |
| 24.02.2026 | 82,52 | 84,29 | 82,52 | 83,50 | 1,30% | - |
| 23.02.2026 | 82,90 | 83,65 | 80,99 | 82,42 | 0,63% | - |
| 20.02.2026 | 80,81 | 82,73 | 79,85 | 81,90 | 1,02% | 2.729,00 |
| 19.02.2026 | 82,55 | 82,74 | 79,03 | 81,08 | -1,32% | - |
| 18.02.2026 | 82,34 | 84,25 | 81,34 | 82,16 | 0,16% | - |
| 17.02.2026 | 82,32 | 82,33 | 79,98 | 82,03 | -0,17% | - |
| 16.02.2026 | 82,29 | 82,67 | 81,93 | 82,17 | -1,53% | - |
| 13.02.2026 | 84,15 | 84,90 | 81,56 | 83,44 | -0,53% | 1,00 |
| 12.02.2026 | 88,16 | 90,80 | 81,51 | 83,89 | -5,60% | 1,00 |
| 11.02.2026 | 86,16 | 90,48 | 83,77 | 88,86 | 16,77% | 11,00 |
| 10.02.2026 | 73,45 | 76,41 | 72,78 | 76,10 | 3,91% | - |
| 09.02.2026 | 72,93 | 74,85 | 71,26 | 73,24 | 0,75% | - |
| 06.02.2026 | 69,09 | 73,35 | 68,62 | 72,69 | 5,27% | - |
| 05.02.2026 | 69,28 | 70,18 | 66,94 | 69,05 | -0,35% | - |
| 04.02.2026 | 68,83 | 72,88 | 66,77 | 69,29 | 2,64% | - |
| 03.02.2026 | 70,22 | 71,07 | 67,37 | 67,51 | -3,90% | - |
| 02.02.2026 | 67,97 | 70,99 | 66,21 | 70,25 | 3,99% | - |
| 30.01.2026 | 69,60 | 69,98 | 67,50 | 67,55 | -1,75% | - |
| 29.01.2026 | 70,95 | 71,78 | 67,43 | 68,75 | -3,37% | - |
| 28.01.2026 | 72,70 | 73,61 | 71,12 | 71,15 | -0,20% | - |
| 27.01.2026 | 70,31 | 71,65 | 70,12 | 71,29 | 1,20% | - |
| 26.01.2026 | 71,31 | 71,31 | 69,58 | 70,44 | -0,40% | 1,00 |
| 23.01.2026 | 72,58 | 72,74 | 70,32 | 70,72 | -2,89% | - |
| 22.01.2026 | 72,43 | 75,35 | 72,43 | 72,83 | -0,01% | - |
| 21.01.2026 | 71,03 | 73,50 | 70,57 | 72,83 | 3,09% | - |
| 20.01.2026 | 70,69 | 72,34 | 69,08 | 70,65 | -0,09% | - |
| 19.01.2026 | 71,00 | 71,65 | 70,30 | 70,71 | -2,19% | - |
| 16.01.2026 | 73,43 | 74,76 | 70,33 | 72,30 | -1,62% | - |
| 15.01.2026 | 73,23 | 77,26 | 72,98 | 73,49 | 0,57% | 3,00 |
| 14.01.2026 | 74,13 | 76,71 | 72,74 | 73,07 | -1,34% | 2,00 |
| 13.01.2026 | 71,26 | 76,04 | 71,00 | 74,07 | 3,98% | - |
| 12.01.2026 | 72,89 | 72,89 | 69,81 | 71,23 | -2,99% | 2,00 |
| 09.01.2026 | 70,49 | 73,61 | 70,49 | 73,43 | 4,05% | - |
| 08.01.2026 | 70,01 | 71,94 | 69,63 | 70,57 | -0,89% | - |
| 07.01.2026 | 73,44 | 73,44 | 70,59 | 71,20 | -3,29% | - |
| 06.01.2026 | 68,31 | 74,08 | 68,31 | 73,63 | 6,98% | - |
| 05.01.2026 | 67,31 | 69,69 | 67,09 | 68,82 | 2,21% | - |
| 02.01.2026 | 63,12 | 67,75 | 62,64 | 67,34 | 6,29% | 2,00 |
| 30.12.2025 | 63,32 | 64,04 | 62,98 | 63,35 | -0,46% | - |
| 29.12.2025 | 64,89 | 64,89 | 63,02 | 63,65 | -1,73% | - |
| 23.12.2025 | 65,01 | 65,35 | 64,15 | 64,77 | -0,52% | - |
| 22.12.2025 | 64,33 | 65,34 | 64,15 | 65,11 | 1,69% | - |
| 19.12.2025 | 61,57 | 64,36 | 61,57 | 64,03 | 2,44% | - |
| 18.12.2025 | 61,21 | 63,45 | 60,71 | 62,50 | 1,70% | - |
| 17.12.2025 | 63,47 | 64,23 | 60,79 | 61,46 | -2,40% | - |
| 16.12.2025 | 63,61 | 64,73 | 62,40 | 62,97 | -3,32% | - |
| 15.12.2025 | 64,64 | 65,44 | 63,98 | 65,13 | -0,03% | - |
| 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% | - |