49,103€
3,53%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 49,21 | 49,21 | 48,70 | 49,14 | 3,59% | - |
| 01.04.2025 | 48,05 | 48,05 | 47,43 | 47,43 | -2,63% | - |
| 31.03.2025 | 50,48 | 50,48 | 48,71 | 48,71 | -3,96% | - |
| 28.03.2025 | 54,39 | 54,39 | 50,72 | 50,72 | -7,38% | 68,00 |
| 27.03.2025 | 55,86 | 55,86 | 54,76 | 54,76 | -4,83% | - |
| 26.03.2025 | 57,83 | 57,83 | 57,54 | 57,54 | -1,49% | - |
| 25.03.2025 | 58,42 | 58,42 | 58,41 | 58,41 | 0,59% | - |
| 24.03.2025 | 55,44 | 58,07 | 55,44 | 58,07 | 5,39% | - |
| 21.03.2025 | 55,64 | 55,64 | 55,10 | 55,10 | -3,45% | - |
| 20.03.2025 | 57,19 | 57,19 | 57,07 | 57,07 | 0,35% | - |
| 19.03.2025 | 56,87 | 56,87 | 56,87 | 56,87 | 0,46% | - |
| 18.03.2025 | 56,84 | 56,84 | 56,61 | 56,61 | 1,23% | - |
| 17.03.2025 | 55,38 | 55,92 | 55,38 | 55,92 | 1,86% | 90,00 |
| 14.03.2025 | 53,61 | 54,90 | 53,61 | 54,90 | 1,84% | - |
| 13.03.2025 | 53,45 | 53,91 | 53,45 | 53,91 | -1,06% | - |
| 12.03.2025 | 53,59 | 54,49 | 53,59 | 54,49 | 2,81% | - |
| 11.03.2025 | 55,72 | 55,72 | 53,00 | 53,00 | -8,83% | 200,00 |
| 10.03.2025 | 58,27 | 58,27 | 58,13 | 58,13 | 4,18% | - |
| 07.03.2025 | 56,26 | 56,26 | 55,80 | 55,80 | -1,22% | - |
| 06.03.2025 | 57,61 | 57,61 | 56,49 | 56,49 | 0,00% | - |
| 05.03.2025 | 57,37 | 57,37 | 56,49 | 56,49 | -0,21% | - |
| 04.03.2025 | 57,30 | 57,30 | 56,61 | 56,61 | -6,92% | - |
| 03.03.2025 | 59,67 | 60,82 | 59,67 | 60,82 | 2,75% | - |
| 28.02.2025 | 58,01 | 59,19 | 58,01 | 59,19 | -1,35% | - |
| 27.02.2025 | 61,43 | 61,43 | 60,00 | 60,00 | -4,21% | - |
| 26.02.2025 | 62,36 | 62,64 | 62,36 | 62,64 | 1,69% | - |
| 25.02.2025 | 62,61 | 62,61 | 61,60 | 61,60 | -2,22% | - |
| 24.02.2025 | 63,53 | 63,53 | 63,00 | 63,00 | -2,54% | - |
| 21.02.2025 | 64,57 | 64,64 | 64,57 | 64,64 | -0,37% | - |
| 20.02.2025 | 65,16 | 65,18 | 64,88 | 64,88 | 0,79% | 1,00 |
| 19.02.2025 | 64,04 | 64,37 | 64,04 | 64,37 | 0,30% | - |
| 18.02.2025 | 61,60 | 64,18 | 61,60 | 64,18 | 4,60% | - |
| 17.02.2025 | 61,36 | 61,36 | 61,36 | 61,36 | 1,81% | - |
| 14.02.2025 | 59,11 | 60,27 | 59,11 | 60,27 | 1,45% | - |
| 13.02.2025 | 59,07 | 59,41 | 59,07 | 59,41 | 5,99% | - |
| 12.02.2025 | 56,34 | 56,34 | 56,05 | 56,05 | -3,59% | - |
| 11.02.2025 | 58,88 | 58,88 | 58,14 | 58,14 | 9,45% | - |
| 10.02.2025 | 51,62 | 53,12 | 51,62 | 53,12 | 3,07% | - |
| 07.02.2025 | 51,91 | 51,91 | 51,54 | 51,54 | -2,15% | - |
| 06.02.2025 | 53,18 | 53,18 | 52,67 | 52,67 | 2,55% | - |
| 05.02.2025 | 52,08 | 52,08 | 51,36 | 51,36 | -3,49% | - |
| 04.02.2025 | 52,10 | 53,22 | 52,10 | 53,22 | 0,45% | - |
| 03.02.2025 | 54,63 | 54,63 | 52,98 | 52,98 | -3,04% | - |
| 31.01.2025 | 54,64 | 54,64 | 54,64 | 54,64 | 2,76% | - |
| 30.01.2025 | 54,13 | 54,13 | 53,17 | 53,17 | -1,95% | - |
| 29.01.2025 | 54,01 | 54,23 | 54,01 | 54,23 | 4,47% | - |
| 28.01.2025 | 53,01 | 53,94 | 51,91 | 51,91 | -5,65% | 56,00 |
| 27.01.2025 | 55,02 | 55,02 | 55,02 | 55,02 | 0,09% | 50,00 |
| 24.01.2025 | 56,52 | 56,52 | 54,97 | 54,97 | -3,63% | 53,00 |
| 23.01.2025 | 58,03 | 58,03 | 57,04 | 57,04 | -2,68% | - |
| 22.01.2025 | 56,08 | 58,61 | 56,08 | 58,61 | 2,43% | - |
| 21.01.2025 | 55,97 | 57,22 | 55,96 | 57,22 | 1,69% | 23,00 |
| 20.01.2025 | 56,27 | 56,27 | 56,27 | 56,27 | 1,15% | - |
| 17.01.2025 | 54,65 | 55,63 | 54,65 | 55,63 | 1,20% | - |
| 16.01.2025 | 55,73 | 55,73 | 54,97 | 54,97 | -0,54% | - |
| 15.01.2025 | 53,63 | 55,27 | 53,63 | 55,27 | 3,91% | - |
| 14.01.2025 | 54,27 | 54,27 | 53,19 | 53,19 | -1,65% | 110,00 |
| 13.01.2025 | 54,70 | 54,70 | 54,08 | 54,08 | -0,37% | 3,00 |
| 10.01.2025 | 53,73 | 54,28 | 53,73 | 54,28 | 1,00% | - |
| 09.01.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 0,54% | - |
| 08.01.2025 | 53,52 | 54,72 | 53,45 | 53,45 | -3,29% | 20,00 |
| 07.01.2025 | 54,66 | 55,27 | 54,66 | 55,27 | -1,20% | - |
| 06.01.2025 | 54,40 | 55,94 | 54,40 | 55,94 | 3,86% | - |
| 03.01.2025 | 54,34 | 54,34 | 53,86 | 53,86 | -2,87% | - |
| 02.01.2025 | 54,61 | 55,45 | 54,61 | 55,45 | -1,21% | - |
| 30.12.2024 | 56,13 | 56,13 | 56,13 | 56,13 | -1,49% | - |
| 27.12.2024 | 56,98 | 56,98 | 56,98 | 56,98 | 2,52% | - |
| 23.12.2024 | 55,58 | 55,58 | 55,58 | 55,58 | -0,20% | - |
| 20.12.2024 | 55,69 | 55,69 | 55,69 | 55,69 | -0,71% | - |
| 19.12.2024 | 56,09 | 56,09 | 56,09 | 56,09 | -5,73% | - |
| 18.12.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -1,05% | - |
| 17.12.2024 | 60,13 | 60,13 | 60,13 | 60,13 | 0,05% | - |
| 16.12.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 0,94% | - |
| 13.12.2024 | 59,66 | 59,66 | 59,54 | 59,54 | -3,89% | - |
| 12.12.2024 | 59,58 | 62,40 | 59,58 | 61,95 | 3,65% | 340,00 |
| 11.12.2024 | 56,34 | 59,77 | 56,34 | 59,77 | 6,54% | - |
| 10.12.2024 | 56,92 | 56,92 | 56,10 | 56,10 | -3,14% | - |
| 09.12.2024 | 54,41 | 57,92 | 54,41 | 57,92 | 5,35% | - |
| 06.12.2024 | 53,74 | 54,98 | 53,19 | 54,98 | -0,67% | 60,00 |
| 05.12.2024 | 56,09 | 56,09 | 55,35 | 55,35 | -1,74% | - |
| 04.12.2024 | 55,38 | 56,33 | 55,38 | 56,33 | 2,60% | - |
| 03.12.2024 | 55,37 | 55,37 | 54,90 | 54,90 | 0,42% | - |
| 02.12.2024 | 53,64 | 54,67 | 53,64 | 54,67 | 1,11% | - |
| 29.11.2024 | 52,46 | 54,07 | 52,46 | 54,07 | 1,50% | - |
| 28.11.2024 | 53,27 | 53,27 | 53,27 | 53,27 | -0,80% | - |
| 27.11.2024 | 53,10 | 53,70 | 53,10 | 53,70 | 0,96% | - |
| 26.11.2024 | 54,68 | 54,68 | 53,19 | 53,19 | -1,39% | - |
| 25.11.2024 | 51,74 | 53,94 | 51,74 | 53,94 | 5,89% | 25,00 |
| 22.11.2024 | 49,63 | 50,94 | 49,63 | 50,94 | 5,60% | - |
| 21.11.2024 | 47,72 | 48,24 | 47,72 | 48,24 | 5,10% | - |
| 20.11.2024 | 45,80 | 45,90 | 45,80 | 45,90 | -2,24% | - |
| 19.11.2024 | 47,21 | 47,21 | 46,95 | 46,95 | 0,26% | - |
| 18.11.2024 | 46,05 | 46,83 | 46,05 | 46,83 | -2,02% | - |
| 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% | - |