56,665€
-4,76%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |