105,750€
3,73%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 100,91 | 104,00 | 98,39 | 100,34 | -0,42% | - |
| 20.04.2026 | 99,50 | 101,07 | 97,50 | 100,76 | 1,40% | - |
| 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 |