46,783€
-2,21%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 47,42 | 47,80 | 47,42 | 47,80 | -0,09% | - |
| 14.11.2024 | 47,64 | 47,84 | 47,64 | 47,84 | -2,48% | - |
| 13.11.2024 | 49,37 | 49,37 | 49,06 | 49,06 | -1,13% | - |
| 12.11.2024 | 49,18 | 49,62 | 49,18 | 49,62 | -0,09% | - |
| 11.11.2024 | 50,91 | 50,91 | 49,66 | 49,66 | -1,74% | - |
| 08.11.2024 | 50,86 | 50,86 | 50,54 | 50,54 | -0,53% | - |
| 07.11.2024 | 50,17 | 50,81 | 50,17 | 50,81 | -1,19% | - |
| 06.11.2024 | 47,58 | 51,42 | 47,58 | 51,42 | 32,03% | - |
| 05.11.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -19,21% | - |
| 04.11.2024 | 47,92 | 48,21 | 47,92 | 48,21 | 2,12% | - |
| 01.11.2024 | 46,44 | 47,21 | 46,44 | 47,21 | 0,45% | - |
| 31.10.2024 | 47,79 | 47,79 | 47,00 | 47,00 | -7,45% | - |
| 30.10.2024 | 50,97 | 50,97 | 50,78 | 50,78 | 0,20% | - |
| 29.10.2024 | 50,31 | 50,68 | 50,31 | 50,68 | 0,26% | - |
| 28.10.2024 | 50,41 | 50,55 | 50,41 | 50,55 | 0,06% | - |
| 25.10.2024 | 49,55 | 50,52 | 49,55 | 50,52 | 1,80% | - |
| 24.10.2024 | 49,23 | 49,63 | 49,23 | 49,63 | -0,02% | - |
| 23.10.2024 | 48,32 | 49,64 | 48,32 | 49,64 | 3,61% | - |
| 22.10.2024 | 47,94 | 47,94 | 47,91 | 47,91 | -0,07% | - |
| 21.10.2024 | 48,36 | 48,36 | 47,94 | 47,94 | -1,98% | - |
| 18.10.2024 | 46,65 | 48,91 | 46,65 | 48,91 | 4,65% | - |
| 17.10.2024 | 45,75 | 46,74 | 45,75 | 46,74 | 2,73% | 89,00 |
| 16.10.2024 | 44,81 | 45,50 | 44,81 | 45,50 | -3,72% | - |
| 15.10.2024 | 47,63 | 47,63 | 47,26 | 47,26 | -1,54% | - |
| 14.10.2024 | 47,39 | 48,00 | 47,39 | 48,00 | 3,98% | - |
| 11.10.2024 | 46,69 | 46,69 | 46,16 | 46,16 | -0,60% | - |
| 10.10.2024 | 47,06 | 47,06 | 46,44 | 46,44 | -0,94% | - |
| 09.10.2024 | 46,93 | 46,93 | 46,88 | 46,88 | 0,28% | - |
| 08.10.2024 | 46,89 | 46,89 | 46,75 | 46,75 | -2,45% | - |
| 07.10.2024 | 48,03 | 48,70 | 47,93 | 47,93 | -1,10% | 40,00 |
| 04.10.2024 | 46,74 | 48,46 | 46,74 | 48,46 | 3,70% | - |
| 03.10.2024 | 46,73 | 46,73 | 46,73 | 46,73 | -0,45% | - |
| 02.10.2024 | 46,03 | 46,94 | 46,03 | 46,94 | -0,70% | - |
| 01.10.2024 | 47,37 | 47,37 | 47,27 | 47,27 | -0,69% | - |
| 30.09.2024 | 47,58 | 47,60 | 47,58 | 47,60 | -3,25% | - |
| 27.09.2024 | 48,28 | 49,20 | 48,28 | 49,20 | 2,20% | - |
| 26.09.2024 | 45,87 | 48,14 | 45,87 | 48,14 | 4,22% | - |
| 25.09.2024 | 46,29 | 46,29 | 46,19 | 46,19 | -2,93% | - |
| 24.09.2024 | 46,91 | 47,59 | 46,91 | 47,59 | 0,52% | - |
| 23.09.2024 | 47,29 | 47,34 | 47,29 | 47,34 | -0,79% | - |
| 20.09.2024 | 48,26 | 48,26 | 47,72 | 47,72 | -1,63% | - |
| 19.09.2024 | 46,42 | 48,51 | 46,42 | 48,51 | 5,72% | - |
| 18.09.2024 | 45,87 | 45,88 | 45,87 | 45,88 | -0,75% | - |
| 17.09.2024 | 44,60 | 46,23 | 44,60 | 46,23 | 15,39% | - |
| 16.09.2024 | 40,06 | 40,06 | 40,06 | 40,06 | 0,34% | - |
| 13.09.2024 | 38,99 | 39,93 | 38,99 | 39,93 | 1,98% | - |
| 12.09.2024 | 40,60 | 40,60 | 39,15 | 39,15 | 1,48% | - |
| 11.09.2024 | 38,29 | 38,58 | 38,29 | 38,58 | 2,06% | - |
| 10.09.2024 | 38,17 | 38,17 | 37,80 | 37,80 | -1,27% | 30,00 |
| 09.09.2024 | 37,73 | 38,29 | 37,73 | 38,29 | 1,90% | - |
| 06.09.2024 | 38,05 | 38,05 | 37,57 | 37,57 | -2,15% | - |
| 05.09.2024 | 38,86 | 38,86 | 38,40 | 38,40 | -0,74% | - |
| 04.09.2024 | 38,43 | 38,68 | 38,43 | 38,68 | -5,35% | - |
| 03.09.2024 | 42,51 | 42,51 | 40,87 | 40,87 | -4,04% | - |
| 02.09.2024 | 42,59 | 42,59 | 42,59 | 42,59 | -1,84% | - |
| 30.08.2024 | 42,44 | 43,39 | 41,97 | 43,39 | 2,29% | 167,00 |
| 29.08.2024 | 41,01 | 42,42 | 41,01 | 42,42 | 1,95% | - |
| 28.08.2024 | 41,83 | 41,83 | 41,61 | 41,61 | 0,79% | - |
| 27.08.2024 | 41,93 | 41,93 | 41,28 | 41,28 | -1,99% | - |
| 26.08.2024 | 42,72 | 42,72 | 42,12 | 42,12 | -1,27% | - |
| 23.08.2024 | 41,41 | 42,66 | 41,41 | 42,66 | -0,73% | - |
| 22.08.2024 | 44,02 | 44,02 | 42,98 | 42,98 | -0,96% | - |
| 21.08.2024 | 43,17 | 43,39 | 43,17 | 43,39 | -1,38% | - |
| 20.08.2024 | 44,57 | 44,57 | 44,00 | 44,00 | 0,19% | - |
| 19.08.2024 | 44,90 | 45,00 | 43,91 | 43,91 | -2,78% | 1.179,00 |
| 16.08.2024 | 45,37 | 45,37 | 45,17 | 45,17 | 2,02% | - |
| 15.08.2024 | 42,31 | 44,27 | 42,31 | 44,27 | 4,73% | - |
| 14.08.2024 | 43,27 | 43,27 | 42,27 | 42,27 | 0,65% | - |
| 13.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,71% | - |
| 12.08.2024 | 42,24 | 42,30 | 42,24 | 42,30 | -0,01% | - |
| 09.08.2024 | 43,33 | 43,33 | 42,30 | 42,30 | 6,05% | - |
| 08.08.2024 | 38,10 | 39,89 | 38,10 | 39,89 | -1,69% | - |
| 07.08.2024 | 40,06 | 41,00 | 40,06 | 40,57 | 0,02% | 24,00 |
| 06.08.2024 | 40,38 | 40,95 | 40,38 | 40,56 | 4,00% | 240,00 |
| 05.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -11,23% | 10,00 |
| 02.08.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -7,04% | - |
| 01.08.2024 | 49,04 | 49,04 | 47,26 | 47,26 | 0,38% | - |
| 31.07.2024 | 45,52 | 47,08 | 45,52 | 47,08 | 0,65% | - |
| 30.07.2024 | 42,98 | 46,78 | 42,98 | 46,78 | -8,27% | - |
| 29.07.2024 | 52,00 | 52,00 | 50,99 | 50,99 | 0,24% | 50,00 |
| 26.07.2024 | 49,88 | 50,87 | 49,88 | 50,87 | 4,46% | - |
| 25.07.2024 | 50,50 | 50,50 | 48,70 | 48,70 | -5,22% | 140,00 |
| 24.07.2024 | 52,01 | 52,01 | 51,38 | 51,38 | -4,03% | - |
| 23.07.2024 | 53,78 | 53,78 | 53,54 | 53,54 | 1,81% | - |
| 22.07.2024 | 51,69 | 52,59 | 51,69 | 52,59 | 0,54% | - |
| 19.07.2024 | 53,24 | 53,24 | 52,31 | 52,31 | -3,13% | - |
| 18.07.2024 | 54,83 | 55,36 | 54,00 | 54,00 | -3,95% | 30,00 |
| 17.07.2024 | 56,96 | 56,96 | 56,22 | 56,22 | 1,35% | - |
| 16.07.2024 | 54,89 | 55,47 | 54,89 | 55,47 | -0,07% | - |
| 15.07.2024 | 55,33 | 55,51 | 55,33 | 55,51 | 3,39% | - |
| 12.07.2024 | 53,69 | 53,69 | 53,69 | 53,69 | -4,96% | - |
| 11.07.2024 | 56,49 | 56,49 | 56,49 | 56,49 | 2,63% | - |
| 10.07.2024 | 55,04 | 55,04 | 55,04 | 55,04 | -0,02% | - |
| 09.07.2024 | 56,84 | 56,84 | 55,05 | 55,05 | -2,29% | 80,00 |
| 08.07.2024 | 56,34 | 56,34 | 56,34 | 56,34 | -1,68% | - |
| 05.07.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -0,23% | - |
| 04.07.2024 | 57,43 | 57,43 | 57,43 | 57,43 | 4,44% | - |
| 03.07.2024 | 55,99 | 55,99 | 54,99 | 54,99 | 2,92% | 220,00 |
| 02.07.2024 | 53,43 | 53,43 | 53,43 | 53,43 | -0,82% | - |
| 01.07.2024 | 53,87 | 53,87 | 53,87 | 53,87 | 1,28% | - |