135,540€
10,52%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 134,92 | 135,55 | 132,82 | 135,52 | 10,50% | - |
| 18.06.2026 | 122,64 | 122,64 | 122,64 | 122,64 | 1,76% | - |
| 17.06.2026 | 120,52 | 120,52 | 120,52 | 120,52 | -5,70% | - |
| 16.06.2026 | 127,82 | 127,82 | 127,80 | 127,80 | 3,18% | 10,00 |
| 15.06.2026 | 123,86 | 123,86 | 123,86 | 123,86 | 0,81% | - |
| 12.06.2026 | 122,86 | 122,86 | 122,86 | 122,86 | 7,19% | - |
| 11.06.2026 | 114,62 | 114,62 | 114,62 | 114,62 | -2,42% | - |
| 10.06.2026 | 117,46 | 117,46 | 117,46 | 117,46 | -5,30% | - |
| 09.06.2026 | 124,04 | 124,04 | 124,04 | 124,04 | 6,40% | - |
| 08.06.2026 | 116,58 | 116,58 | 116,58 | 116,58 | -12,49% | - |
| 05.06.2026 | 127,88 | 133,22 | 127,88 | 133,22 | 1,59% | 120,00 |
| 04.06.2026 | 131,14 | 131,14 | 131,14 | 131,14 | 1,90% | - |
| 03.06.2026 | 129,50 | 129,50 | 128,70 | 128,70 | 0,52% | - |
| 02.06.2026 | 123,38 | 128,04 | 123,38 | 128,04 | 3,56% | - |
| 01.06.2026 | 126,34 | 126,34 | 122,00 | 123,64 | -2,65% | 110,00 |
| 29.05.2026 | 125,92 | 131,40 | 125,92 | 127,00 | -0,08% | 798,00 |
| 28.05.2026 | 125,46 | 127,78 | 123,34 | 127,10 | 1,52% | 134,00 |
| 27.05.2026 | 129,22 | 129,22 | 125,20 | 125,20 | -1,51% | - |
| 26.05.2026 | 124,18 | 127,12 | 124,18 | 127,12 | 2,06% | - |
| 25.05.2026 | 124,56 | 124,56 | 124,56 | 124,56 | 2,72% | - |
| 22.05.2026 | 119,82 | 121,26 | 117,92 | 121,26 | 3,02% | 10,00 |
| 21.05.2026 | 118,70 | 122,86 | 117,70 | 117,70 | 4,53% | 1,00 |
| 20.05.2026 | 106,72 | 112,60 | 106,72 | 112,60 | 10,13% | - |
| 19.05.2026 | 104,38 | 104,38 | 102,24 | 102,24 | -2,07% | - |
| 18.05.2026 | 99,05 | 104,40 | 99,05 | 104,40 | 0,37% | 20,00 |
| 15.05.2026 | 102,58 | 104,02 | 102,58 | 104,02 | -3,02% | - |
| 14.05.2026 | 107,26 | 107,26 | 107,26 | 107,26 | 0,28% | - |
| 13.05.2026 | 106,84 | 108,60 | 106,84 | 106,96 | -0,17% | 35,00 |
| 12.05.2026 | 108,54 | 108,54 | 105,10 | 107,14 | 0,73% | 1,00 |
| 11.05.2026 | 107,44 | 107,50 | 106,36 | 106,36 | 3,99% | 6,00 |
| 08.05.2026 | 102,28 | 102,28 | 102,28 | 102,28 | -0,60% | - |
| 07.05.2026 | 103,14 | 103,14 | 102,90 | 102,90 | -1,04% | - |
| 06.05.2026 | 105,00 | 107,88 | 103,98 | 103,98 | 3,88% | 30,00 |
| 05.05.2026 | 107,42 | 107,42 | 100,10 | 100,10 | -5,81% | - |
| 04.05.2026 | 100,44 | 106,28 | 100,44 | 106,28 | 2,51% | 20,00 |
| 30.04.2026 | 98,15 | 103,68 | 98,15 | 103,68 | 5,08% | 15,00 |
| 29.04.2026 | 97,34 | 98,67 | 97,34 | 98,67 | 2,13% | - |
| 28.04.2026 | 101,52 | 101,52 | 96,61 | 96,61 | -4,02% | 40,00 |
| 27.04.2026 | 104,34 | 104,34 | 100,66 | 100,66 | -3,12% | - |
| 24.04.2026 | 104,64 | 104,64 | 103,90 | 103,90 | 2,77% | - |
| 23.04.2026 | 97,94 | 101,10 | 97,94 | 101,10 | 2,31% | - |
| 22.04.2026 | 99,80 | 99,80 | 98,82 | 98,82 | -1,61% | - |
| 21.04.2026 | 100,68 | 100,68 | 100,44 | 100,44 | 0,68% | - |
| 20.04.2026 | 95,48 | 99,76 | 95,48 | 99,76 | 2,42% | - |
| 17.04.2026 | 94,41 | 97,40 | 94,41 | 97,40 | 5,82% | - |
| 16.04.2026 | 89,61 | 92,04 | 89,61 | 92,04 | 1,41% | - |
| 15.04.2026 | 93,41 | 93,41 | 90,76 | 90,76 | -0,23% | - |
| 14.04.2026 | 95,60 | 95,60 | 90,97 | 90,97 | 1,26% | 167,00 |
| 13.04.2026 | 88,80 | 89,84 | 88,80 | 89,84 | -1,71% | - |
| 10.04.2026 | 90,54 | 91,40 | 90,54 | 91,40 | -0,38% | - |
| 09.04.2026 | 90,66 | 91,75 | 90,66 | 91,75 | 4,31% | - |
| 08.04.2026 | 86,01 | 87,96 | 86,01 | 87,96 | 6,92% | - |
| 07.04.2026 | 81,19 | 84,00 | 81,19 | 82,27 | 5,04% | 60,00 |
| 02.04.2026 | 78,32 | 78,32 | 78,32 | 78,32 | -5,01% | - |
| 01.04.2026 | 80,18 | 82,45 | 80,18 | 82,45 | 6,57% | - |
| 31.03.2026 | 75,28 | 77,37 | 75,28 | 77,37 | -0,48% | - |
| 30.03.2026 | 78,44 | 78,44 | 77,74 | 77,74 | -5,72% | - |
| 27.03.2026 | 82,46 | 82,46 | 82,46 | 82,46 | -4,34% | - |
| 26.03.2026 | 86,20 | 86,20 | 86,20 | 86,20 | 1,32% | - |
| 25.03.2026 | 85,08 | 85,08 | 85,08 | 85,08 | 7,19% | - |
| 24.03.2026 | 79,37 | 79,37 | 79,37 | 79,37 | 5,10% | - |
| 23.03.2026 | 75,52 | 75,52 | 75,52 | 75,52 | -7,51% | - |
| 20.03.2026 | 81,54 | 81,65 | 81,54 | 81,65 | 3,20% | - |
| 19.03.2026 | 81,56 | 81,56 | 79,12 | 79,12 | -1,14% | - |
| 18.03.2026 | 78,30 | 80,03 | 78,30 | 80,03 | 1,47% | - |
| 17.03.2026 | 75,28 | 78,87 | 75,28 | 78,87 | 1,06% | - |
| 16.03.2026 | 75,38 | 78,04 | 75,38 | 78,04 | 3,00% | - |
| 13.03.2026 | 74,57 | 75,77 | 74,57 | 75,77 | -0,37% | - |
| 12.03.2026 | 75,26 | 76,05 | 75,26 | 76,05 | -4,17% | - |
| 11.03.2026 | 76,92 | 79,36 | 76,92 | 79,36 | 0,71% | - |
| 10.03.2026 | 77,79 | 78,80 | 77,79 | 78,80 | 8,95% | - |
| 09.03.2026 | 70,22 | 72,33 | 70,22 | 72,33 | -4,55% | - |
| 06.03.2026 | 78,30 | 78,30 | 75,78 | 75,78 | -2,51% | - |
| 05.03.2026 | 76,31 | 77,73 | 76,31 | 77,73 | -2,36% | - |
| 04.03.2026 | 77,40 | 79,61 | 77,40 | 79,61 | -0,86% | - |
| 03.03.2026 | 82,36 | 82,36 | 80,30 | 80,30 | 0,00% | 50,00 |
| 02.03.2026 | 77,03 | 80,30 | 77,03 | 80,30 | 2,03% | - |
| 27.02.2026 | 81,79 | 81,79 | 78,70 | 78,70 | -4,76% | - |
| 26.02.2026 | 85,03 | 85,50 | 82,63 | 82,63 | -3,36% | 23,00 |
| 25.02.2026 | 82,95 | 85,50 | 82,95 | 85,50 | 3,41% | 57,00 |
| 24.02.2026 | 82,76 | 82,76 | 82,68 | 82,68 | 1,61% | - |
| 23.02.2026 | 81,54 | 81,54 | 81,37 | 81,37 | 0,89% | - |
| 20.02.2026 | 80,75 | 80,75 | 80,65 | 80,65 | 1,07% | - |
| 19.02.2026 | 82,27 | 82,27 | 79,80 | 79,80 | -3,82% | - |
| 18.02.2026 | 82,07 | 82,97 | 82,07 | 82,97 | 3,44% | - |
| 17.02.2026 | 81,48 | 81,48 | 80,09 | 80,21 | -2,16% | 1,00 |
| 16.02.2026 | 81,98 | 81,98 | 81,98 | 81,98 | -0,58% | - |
| 13.02.2026 | 83,71 | 83,71 | 82,46 | 82,46 | -7,92% | - |
| 12.02.2026 | 89,13 | 92,22 | 87,90 | 89,55 | 1,43% | 120,00 |
| 11.02.2026 | 84,68 | 88,29 | 84,68 | 88,29 | 21,65% | - |
| 10.02.2026 | 73,06 | 73,06 | 72,58 | 72,58 | 1,95% | - |
| 09.02.2026 | 72,59 | 72,59 | 71,19 | 71,19 | -0,18% | - |
| 06.02.2026 | 68,36 | 71,32 | 68,36 | 71,32 | 3,47% | - |
| 05.02.2026 | 69,31 | 69,31 | 68,93 | 68,93 | -3,42% | - |
| 04.02.2026 | 68,57 | 71,37 | 68,57 | 71,37 | 4,34% | 1,00 |
| 03.02.2026 | 70,24 | 70,24 | 68,40 | 68,40 | 0,13% | - |
| 02.02.2026 | 64,30 | 69,29 | 64,30 | 68,31 | -1,39% | 70,00 |
| 30.01.2026 | 66,88 | 69,27 | 66,88 | 69,27 | -0,90% | 1,00 |
| 29.01.2026 | 70,68 | 70,68 | 69,90 | 69,90 | -1,76% | - |
| 28.01.2026 | 69,24 | 71,15 | 69,24 | 71,15 | 1,24% | - |