52,300€
8,73%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 52,20 | 53,53 | 51,24 | 52,85 | 1,73% | 100,00 |
| 07.08.2025 | 48,85 | 52,74 | 48,85 | 51,95 | 5,20% | - |
| 06.08.2025 | 48,61 | 50,08 | 47,55 | 49,38 | 1,90% | - |
| 05.08.2025 | 42,78 | 49,79 | 42,70 | 48,46 | 15,07% | - |
| 04.08.2025 | 42,72 | 43,15 | 41,51 | 42,11 | -0,53% | - |
| 01.08.2025 | 43,45 | 44,06 | 40,03 | 42,34 | -2,93% | - |
| 31.07.2025 | 46,83 | 46,91 | 43,30 | 43,62 | -5,73% | - |
| 30.07.2025 | 46,04 | 47,43 | 45,76 | 46,27 | 0,70% | - |
| 29.07.2025 | 46,52 | 47,61 | 45,18 | 45,94 | -0,89% | 66,00 |
| 28.07.2025 | 46,11 | 47,26 | 45,62 | 46,36 | 1,28% | - |
| 25.07.2025 | 44,78 | 46,34 | 43,90 | 45,77 | 2,96% | - |
| 24.07.2025 | 45,65 | 45,76 | 43,15 | 44,45 | -2,41% | - |
| 23.07.2025 | 43,09 | 45,69 | 43,01 | 45,55 | 1,94% | - |
| 22.07.2025 | 44,79 | 45,49 | 43,94 | 44,68 | 0,21% | 30,00 |
| 21.07.2025 | 45,69 | 46,83 | 44,28 | 44,59 | -2,32% | - |
| 18.07.2025 | 44,79 | 46,15 | 43,69 | 45,65 | 2,05% | - |
| 17.07.2025 | 44,76 | 45,81 | 44,37 | 44,74 | 0,17% | 134,00 |
| 16.07.2025 | 44,72 | 45,15 | 42,70 | 44,66 | -0,47% | - |
| 15.07.2025 | 45,69 | 47,45 | 44,87 | 44,87 | -1,44% | - |
| 14.07.2025 | 45,75 | 46,17 | 44,60 | 45,53 | -1,04% | - |
| 11.07.2025 | 46,89 | 46,91 | 45,46 | 46,01 | -1,94% | - |
| 10.07.2025 | 45,72 | 48,94 | 45,67 | 46,92 | 2,23% | - |
| 09.07.2025 | 45,76 | 46,89 | 44,52 | 45,90 | 0,32% | - |
| 08.07.2025 | 43,44 | 46,50 | 43,36 | 45,75 | 5,41% | - |
| 07.07.2025 | 43,94 | 44,50 | 43,05 | 43,40 | -0,98% | - |
| 04.07.2025 | 44,02 | 44,02 | 43,82 | 43,83 | -0,80% | - |
| 03.07.2025 | 44,40 | 45,22 | 43,62 | 44,19 | -0,33% | - |
| 02.07.2025 | 42,67 | 44,76 | 42,17 | 44,33 | 4,27% | - |
| 01.07.2025 | 41,50 | 44,09 | 40,53 | 42,52 | 2,26% | - |
| 30.06.2025 | 43,06 | 43,31 | 41,48 | 41,58 | -3,02% | - |
| 27.06.2025 | 43,28 | 44,01 | 42,18 | 42,87 | -0,63% | - |
| 26.06.2025 | 43,59 | 44,13 | 42,41 | 43,14 | -1,03% | - |
| 25.06.2025 | 44,06 | 44,96 | 43,03 | 43,59 | -1,05% | - |
| 24.06.2025 | 43,28 | 44,99 | 43,18 | 44,05 | 2,61% | - |
| 23.06.2025 | 43,71 | 45,28 | 42,20 | 42,93 | -2,00% | - |
| 20.06.2025 | 44,19 | 45,39 | 42,77 | 43,81 | -0,13% | - |
| 19.06.2025 | 44,35 | 44,35 | 43,83 | 43,86 | -1,30% | - |
| 18.06.2025 | 42,56 | 45,00 | 42,04 | 44,44 | 4,38% | - |
| 17.06.2025 | 41,25 | 43,44 | 40,99 | 42,58 | 2,79% | - |
| 16.06.2025 | 41,55 | 43,14 | 40,94 | 41,42 | -0,02% | - |
| 13.06.2025 | 42,26 | 43,09 | 41,10 | 41,43 | -3,16% | - |
| 12.06.2025 | 44,09 | 44,24 | 42,41 | 42,78 | -3,65% | - |
| 11.06.2025 | 44,66 | 45,48 | 43,20 | 44,40 | -1,09% | - |
| 10.06.2025 | 43,84 | 45,33 | 43,70 | 44,89 | 2,36% | - |
| 09.06.2025 | 41,95 | 44,58 | 41,94 | 43,86 | 4,09% | - |
| 06.06.2025 | 41,15 | 43,55 | 41,15 | 42,13 | 2,68% | - |
| 05.06.2025 | 41,68 | 42,21 | 40,18 | 41,03 | -1,71% | - |
| 04.06.2025 | 40,96 | 42,23 | 40,00 | 41,74 | 2,00% | - |
| 03.06.2025 | 39,17 | 41,65 | 38,66 | 40,92 | 4,38% | - |
| 02.06.2025 | 39,23 | 39,82 | 38,29 | 39,21 | -0,88% | - |
| 30.05.2025 | 40,56 | 40,81 | 38,33 | 39,56 | -2,39% | - |
| 29.05.2025 | 42,03 | 42,63 | 39,64 | 40,53 | -1,19% | - |
| 28.05.2025 | 42,23 | 43,23 | 40,92 | 41,02 | -2,78% | - |
| 27.05.2025 | 41,43 | 43,52 | 41,13 | 42,19 | 1,46% | - |
| 26.05.2025 | 41,32 | 41,67 | 41,31 | 41,58 | 1,28% | - |
| 23.05.2025 | 41,80 | 42,17 | 40,00 | 41,06 | -2,29% | - |
| 22.05.2025 | 41,16 | 42,98 | 40,82 | 42,02 | 2,22% | - |
| 21.05.2025 | 44,21 | 44,27 | 40,68 | 41,11 | -7,93% | - |
| 20.05.2025 | 44,61 | 45,07 | 43,61 | 44,65 | -0,51% | - |
| 19.05.2025 | 46,44 | 46,65 | 44,26 | 44,88 | -4,74% | - |
| 16.05.2025 | 46,52 | 47,20 | 45,65 | 47,12 | 0,88% | - |
| 15.05.2025 | 48,89 | 49,37 | 46,08 | 46,71 | -5,01% | - |
| 14.05.2025 | 50,06 | 50,65 | 48,31 | 49,17 | -1,36% | - |
| 13.05.2025 | 50,18 | 51,51 | 49,42 | 49,85 | -1,17% | - |
| 12.05.2025 | 45,14 | 51,69 | 45,10 | 50,44 | 14,34% | - |
| 09.05.2025 | 43,89 | 45,84 | 43,42 | 44,12 | 0,74% | - |
| 08.05.2025 | 43,42 | 44,79 | 42,30 | 43,79 | 1,90% | - |
| 07.05.2025 | 42,10 | 43,54 | 40,15 | 42,98 | 2,65% | - |
| 06.05.2025 | 46,02 | 46,02 | 39,64 | 41,87 | -10,67% | - |
| 05.05.2025 | 45,50 | 47,52 | 44,75 | 46,87 | 2,10% | - |
| 02.05.2025 | 43,27 | 46,59 | 42,89 | 45,91 | 6,19% | - |
| 30.04.2025 | 42,31 | 43,31 | 40,47 | 43,23 | 2,00% | - |
| 29.04.2025 | 43,01 | 43,27 | 41,60 | 42,38 | -1,14% | - |
| 28.04.2025 | 42,87 | 43,89 | 41,58 | 42,87 | -0,69% | - |
| 25.04.2025 | 43,52 | 43,88 | 41,89 | 43,17 | 0,12% | - |
| 24.04.2025 | 39,33 | 43,56 | 38,11 | 43,12 | 11,29% | - |
| 23.04.2025 | 37,87 | 40,47 | 37,77 | 38,75 | 4,76% | - |
| 22.04.2025 | 36,16 | 38,15 | 35,94 | 36,99 | 2,10% | - |
| 17.04.2025 | 36,94 | 37,61 | 35,07 | 36,22 | -0,79% | - |
| 16.04.2025 | 37,49 | 38,19 | 34,84 | 36,51 | -5,56% | - |
| 15.04.2025 | 38,40 | 39,53 | 37,75 | 38,66 | 0,42% | - |
| 14.04.2025 | 41,50 | 41,50 | 37,26 | 38,50 | 0,90% | - |
| 11.04.2025 | 37,85 | 38,51 | 35,15 | 38,16 | 1,29% | - |
| 10.04.2025 | 42,01 | 42,11 | 34,82 | 37,67 | -11,26% | 50,00 |
| 09.04.2025 | 33,42 | 43,15 | 32,82 | 42,46 | 22,92% | - |
| 08.04.2025 | 36,44 | 39,41 | 33,63 | 34,54 | -5,41% | - |
| 07.04.2025 | 33,92 | 38,42 | 31,42 | 36,52 | 2,35% | - |
| 04.04.2025 | 39,15 | 39,42 | 35,10 | 35,68 | -8,67% | - |
| 03.04.2025 | 45,74 | 45,90 | 37,92 | 39,06 | -17,25% | - |
| 02.04.2025 | 48,91 | 49,16 | 46,74 | 47,20 | -3,79% | - |
| 01.04.2025 | 48,33 | 49,68 | 46,47 | 49,06 | 1,15% | - |
| 31.03.2025 | 50,71 | 50,83 | 47,20 | 48,50 | -9,44% | - |
| 28.03.2025 | 54,66 | 54,99 | 49,53 | 53,56 | -2,44% | - |
| 27.03.2025 | 56,16 | 56,95 | 53,73 | 54,90 | -5,12% | - |
| 26.03.2025 | 58,13 | 61,19 | 53,84 | 57,86 | -1,92% | - |
| 25.03.2025 | 58,73 | 60,11 | 57,59 | 58,99 | 0,01% | - |
| 24.03.2025 | 57,08 | 60,12 | 57,05 | 58,98 | 8,47% | - |
| 21.03.2025 | 55,91 | 59,97 | 54,27 | 54,37 | -1,85% | - |
| 20.03.2025 | 57,50 | 58,30 | 55,15 | 55,40 | 3,64% | - |
| 19.03.2025 | 57,13 | 58,66 | 53,44 | 53,45 | -1,84% | - |