96,155€
3,97%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 96,19 | 97,59 | 96,13 | 97,55 | 5,48% | - |
| 20.10.2026 | 96,33 | 96,33 | 92,48 | 92,48 | -1,96% | - |
| 19.10.2026 | 91,07 | 94,33 | 91,07 | 94,33 | 2,60% | - |
| 16.10.2026 | 94,94 | 94,94 | 91,94 | 91,94 | -4,58% | - |
| 15.10.2026 | 100,00 | 100,00 | 96,35 | 96,35 | -7,28% | - |
| 14.10.2026 | 107,02 | 107,02 | 103,92 | 103,92 | -2,77% | - |
| 13.10.2026 | 107,04 | 107,04 | 106,88 | 106,88 | -2,23% | - |
| 12.10.2026 | 112,18 | 112,18 | 109,32 | 109,32 | 1,05% | - |
| 09.10.2026 | 111,42 | 111,42 | 108,18 | 108,18 | -3,65% | - |
| 08.10.2026 | 116,08 | 116,08 | 112,28 | 112,28 | -2,84% | - |
| 07.10.2026 | 119,10 | 119,10 | 115,56 | 115,56 | -3,18% | 65,00 |
| 06.10.2026 | 118,16 | 119,36 | 118,16 | 119,36 | 1,57% | - |
| 05.10.2026 | 119,42 | 119,42 | 117,52 | 117,52 | -0,91% | - |
| 02.10.2026 | 114,26 | 118,60 | 114,26 | 118,60 | 6,85% | - |
| 01.10.2026 | 112,04 | 112,04 | 111,00 | 111,00 | -0,29% | - |
| 30.09.2026 | 109,76 | 111,32 | 109,76 | 111,32 | 0,72% | - |
| 29.09.2026 | 108,56 | 110,52 | 108,56 | 110,52 | 0,93% | - |
| 28.09.2026 | 108,64 | 109,50 | 108,64 | 109,50 | 4,78% | - |
| 25.09.2026 | 104,50 | 104,50 | 104,50 | 104,50 | -1,23% | - |
| 24.09.2026 | 105,80 | 105,80 | 105,80 | 105,80 | -0,90% | - |
| 23.09.2026 | 106,76 | 106,76 | 106,76 | 106,76 | 3,03% | - |
| 22.09.2026 | 101,76 | 103,62 | 101,76 | 103,62 | 6,81% | 110,00 |
| 21.09.2026 | 97,01 | 97,01 | 97,01 | 97,01 | 1,26% | - |
| 18.09.2026 | 94,54 | 95,80 | 94,54 | 95,80 | 0,99% | - |
| 17.09.2026 | 92,81 | 94,86 | 92,81 | 94,86 | 3,15% | - |
| 16.09.2026 | 92,06 | 92,06 | 91,96 | 91,96 | 0,00% | - |
| 15.09.2026 | 89,20 | 91,96 | 89,20 | 91,96 | -4,10% | - |
| 14.09.2026 | 99,41 | 99,41 | 95,89 | 95,89 | -4,49% | - |
| 11.09.2026 | 98,12 | 100,40 | 98,12 | 100,40 | 3,56% | - |
| 10.09.2026 | 98,82 | 98,82 | 96,95 | 96,95 | -3,49% | - |
| 09.09.2026 | 100,64 | 100,64 | 100,46 | 100,46 | 0,79% | - |
| 08.09.2026 | 96,18 | 99,67 | 96,18 | 99,67 | -1,32% | - |
| 07.09.2026 | 99,56 | 102,00 | 99,56 | 101,00 | 2,23% | 30,00 |
| 04.09.2026 | 97,57 | 98,80 | 97,57 | 98,80 | 3,51% | - |
| 03.09.2026 | 97,63 | 97,63 | 95,45 | 95,45 | -0,02% | - |
| 02.09.2026 | 95,76 | 95,76 | 95,47 | 95,47 | -1,30% | - |
| 01.09.2026 | 98,98 | 98,98 | 96,73 | 96,73 | -1,70% | - |
| 31.08.2026 | 98,29 | 98,40 | 98,29 | 98,40 | -2,54% | - |
| 28.08.2026 | 102,66 | 102,66 | 100,96 | 100,96 | -1,81% | - |
| 27.08.2026 | 102,44 | 102,82 | 102,44 | 102,82 | 1,50% | - |
| 26.08.2026 | 98,90 | 101,30 | 98,90 | 101,30 | 3,13% | - |
| 25.08.2026 | 97,99 | 98,23 | 97,99 | 98,23 | 1,50% | - |
| 24.08.2026 | 98,22 | 98,22 | 96,78 | 96,78 | -3,62% | - |
| 21.08.2026 | 100,38 | 100,42 | 100,38 | 100,42 | 0,38% | - |
| 20.08.2026 | 101,12 | 101,12 | 100,04 | 100,04 | -2,61% | - |
| 19.08.2026 | 106,18 | 106,18 | 102,72 | 102,72 | -9,27% | - |
| 18.08.2026 | 113,22 | 113,22 | 113,22 | 113,22 | 0,57% | - |
| 17.08.2026 | 112,58 | 112,58 | 112,58 | 112,58 | 0,86% | - |
| 14.08.2026 | 110,56 | 111,62 | 110,56 | 111,62 | 0,32% | - |
| 13.08.2026 | 111,84 | 111,84 | 111,26 | 111,26 | -1,17% | - |
| 12.08.2026 | 109,04 | 112,58 | 109,04 | 112,58 | 2,38% | - |
| 11.08.2026 | 110,78 | 110,78 | 109,96 | 109,96 | -1,22% | - |
| 10.08.2026 | 109,40 | 111,32 | 109,40 | 111,32 | -4,10% | - |
| 07.08.2026 | 108,50 | 116,08 | 108,50 | 116,08 | 6,48% | - |
| 06.08.2026 | 110,34 | 110,34 | 109,02 | 109,02 | -4,50% | - |
| 05.08.2026 | 114,16 | 114,16 | 114,16 | 114,16 | -0,51% | - |
| 04.08.2026 | 110,86 | 114,74 | 110,86 | 114,74 | 9,01% | - |
| 03.08.2026 | 107,84 | 107,84 | 105,26 | 105,26 | -4,90% | - |
| 31.07.2026 | 109,96 | 110,68 | 109,96 | 110,68 | 7,27% | - |
| 30.07.2026 | 98,60 | 103,18 | 98,60 | 103,18 | 3,63% | - |
| 29.07.2026 | 102,00 | 102,34 | 99,57 | 99,57 | -5,46% | 73,00 |
| 28.07.2026 | 104,20 | 105,32 | 102,00 | 105,32 | -5,10% | 55,00 |
| 27.07.2026 | 111,20 | 111,20 | 110,98 | 110,98 | -3,33% | - |
| 24.07.2026 | 120,72 | 120,72 | 114,80 | 114,80 | -3,84% | - |
| 23.07.2026 | 119,18 | 119,38 | 119,18 | 119,38 | 1,72% | - |
| 22.07.2026 | 115,02 | 117,36 | 115,02 | 117,36 | 3,49% | - |
| 21.07.2026 | 107,72 | 113,40 | 107,72 | 113,40 | 1,98% | - |
| 20.07.2026 | 109,06 | 111,20 | 109,06 | 111,20 | 10,01% | - |
| 17.07.2026 | 103,94 | 103,94 | 101,08 | 101,08 | -9,13% | - |
| 16.07.2026 | 114,78 | 114,78 | 111,24 | 111,24 | -4,32% | - |
| 15.07.2026 | 114,10 | 116,26 | 114,10 | 116,26 | -0,94% | - |
| 14.07.2026 | 111,56 | 117,36 | 111,56 | 117,36 | 3,27% | - |
| 13.07.2026 | 116,22 | 116,22 | 113,64 | 113,64 | -4,97% | - |
| 10.07.2026 | 120,70 | 120,70 | 119,58 | 119,58 | -2,02% | - |
| 09.07.2026 | 116,22 | 122,04 | 116,22 | 122,04 | 6,94% | - |
| 08.07.2026 | 113,42 | 114,12 | 113,42 | 114,12 | 0,81% | - |
| 07.07.2026 | 116,90 | 116,90 | 113,20 | 113,20 | -6,26% | 20,00 |
| 06.07.2026 | 116,82 | 120,76 | 116,82 | 120,76 | 3,59% | - |
| 03.07.2026 | 116,58 | 116,58 | 116,58 | 116,58 | -6,50% | - |
| 02.07.2026 | 127,50 | 127,50 | 124,68 | 124,68 | -0,81% | - |
| 01.07.2026 | 132,88 | 132,88 | 125,70 | 125,70 | -2,69% | 35,00 |
| 30.06.2026 | 128,68 | 129,18 | 128,68 | 129,18 | 7,60% | - |
| 29.06.2026 | 122,74 | 122,74 | 120,06 | 120,06 | -2,26% | - |
| 26.06.2026 | 122,84 | 122,84 | 122,84 | 122,84 | -6,98% | - |
| 25.06.2026 | 124,58 | 132,06 | 124,58 | 132,06 | 0,49% | 20,00 |
| 24.06.2026 | 123,84 | 131,42 | 123,84 | 131,42 | 1,64% | 20,00 |
| 23.06.2026 | 129,30 | 129,30 | 129,30 | 129,30 | -0,20% | - |
| 22.06.2026 | 129,56 | 129,56 | 129,56 | 129,56 | -2,62% | - |
| 19.06.2026 | 133,04 | 133,04 | 133,04 | 133,04 | 8,48% | - |
| 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% | - |