107,510€
-2,62%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 109,62 | 109,83 | 104,67 | 107,74 | -2,41% | 160,00 |
| 11.11.2026 | 99,64 | 110,59 | 99,64 | 110,40 | 10,80% | - |
| 10.11.2026 | 101,47 | 103,15 | 97,28 | 99,64 | -1,76% | 49,00 |
| 09.11.2026 | 94,25 | 102,21 | 92,36 | 101,42 | 7,52% | - |
| 06.11.2026 | 87,38 | 96,00 | 87,38 | 94,33 | 7,76% | - |
| 05.11.2026 | 94,16 | 94,76 | 84,28 | 87,54 | -7,01% | 2,00 |
| 04.11.2026 | 93,96 | 97,05 | 88,36 | 94,13 | -0,44% | - |
| 03.11.2026 | 91,72 | 99,37 | 90,86 | 94,55 | 10,96% | 725,00 |
| 02.11.2026 | 83,31 | 87,14 | 80,67 | 85,21 | 3,67% | 2,00 |
| 30.10.2026 | 87,41 | 89,91 | 81,28 | 82,19 | -10,69% | - |
| 29.10.2026 | 93,39 | 94,42 | 90,51 | 92,03 | -1,51% | - |
| 28.10.2026 | 93,02 | 94,91 | 92,08 | 93,44 | 0,91% | - |
| 27.10.2026 | 88,02 | 93,31 | 87,42 | 92,60 | 4,20% | - |
| 26.10.2026 | 85,86 | 89,09 | 84,93 | 88,87 | 3,79% | - |
| 23.10.2026 | 85,94 | 88,51 | 84,69 | 85,63 | -0,19% | - |
| 22.10.2026 | 95,96 | 95,96 | 85,14 | 85,79 | -10,80% | 79,00 |
| 21.10.2026 | 95,59 | 98,88 | 95,46 | 96,18 | 0,41% | - |
| 20.10.2026 | 96,64 | 97,63 | 92,88 | 95,78 | -0,92% | - |
| 19.10.2026 | 93,54 | 97,90 | 93,48 | 96,67 | 4,85% | - |
| 16.10.2026 | 95,48 | 96,67 | 91,73 | 92,20 | -3,35% | 10,00 |
| 15.10.2026 | 101,57 | 101,59 | 92,85 | 95,39 | -7,42% | - |
| 14.10.2026 | 108,18 | 109,33 | 100,66 | 103,03 | -4,74% | - |
| 13.10.2026 | 107,50 | 109,25 | 104,32 | 108,16 | -1,78% | - |
| 12.10.2026 | 112,54 | 114,20 | 109,38 | 110,12 | -1,95% | - |
| 09.10.2026 | 111,48 | 114,26 | 108,91 | 112,31 | 1,03% | 4,00 |
| 08.10.2026 | 117,00 | 117,15 | 109,36 | 111,16 | -5,10% | 45,00 |
| 07.10.2026 | 119,64 | 120,86 | 115,98 | 117,13 | -1,76% | - |
| 06.10.2026 | 118,36 | 121,04 | 118,36 | 119,23 | 0,58% | - |
| 05.10.2026 | 119,08 | 120,90 | 117,85 | 118,54 | -0,39% | - |
| 02.10.2026 | 115,16 | 121,67 | 114,75 | 119,00 | 3,56% | - |
| 01.10.2026 | 110,87 | 115,83 | 110,87 | 114,91 | 3,55% | - |
| 30.09.2026 | 110,62 | 112,85 | 109,56 | 110,97 | 0,59% | - |
| 29.09.2026 | 109,07 | 111,66 | 108,49 | 110,32 | 1,09% | - |
| 28.09.2026 | 112,41 | 112,41 | 107,60 | 109,13 | -2,22% | - |
| 25.09.2026 | 107,40 | 112,00 | 107,40 | 111,61 | 3,96% | - |
| 24.09.2026 | 106,87 | 107,68 | 103,58 | 107,36 | 0,83% | 1,00 |
| 23.09.2026 | 106,55 | 107,47 | 104,37 | 106,48 | 0,06% | - |
| 22.09.2026 | 102,28 | 106,53 | 101,29 | 106,42 | 4,03% | 2,00 |
| 21.09.2026 | 97,08 | 104,01 | 97,08 | 102,30 | 6,36% | - |
| 18.09.2026 | 94,52 | 97,49 | 94,52 | 96,18 | 1,58% | - |
| 17.09.2026 | 92,78 | 97,30 | 92,78 | 94,69 | 2,75% | - |
| 16.09.2026 | 92,28 | 94,70 | 91,38 | 92,15 | -0,04% | - |
| 15.09.2026 | 92,31 | 93,83 | 89,94 | 92,19 | -0,26% | - |
| 14.09.2026 | 100,25 | 102,16 | 92,28 | 92,43 | -10,14% | 1,00 |
| 11.09.2026 | 98,31 | 103,71 | 98,15 | 102,86 | 4,31% | - |
| 10.09.2026 | 99,56 | 99,67 | 96,20 | 98,61 | -0,82% | - |
| 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 |