43,235€
-0,88%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 43,59 | 44,13 | 43,02 | 43,24 | -0,81% | - |
| 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% | - |
| 18.03.2025 | 57,10 | 57,49 | 54,44 | 54,45 | -4,86% | - |
| 17.03.2025 | 55,65 | 58,60 | 53,61 | 57,24 | 0,49% | - |
| 14.03.2025 | 53,88 | 60,60 | 53,65 | 56,96 | 0,04% | - |
| 13.03.2025 | 53,71 | 56,95 | 51,72 | 56,93 | 3,09% | - |
| 12.03.2025 | 53,86 | 57,56 | 53,17 | 55,23 | 4,09% | - |
| 11.03.2025 | 56,18 | 56,99 | 51,68 | 53,06 | -5,90% | - |
| 10.03.2025 | 58,56 | 59,01 | 52,27 | 56,38 | -4,07% | - |
| 07.03.2025 | 56,52 | 59,80 | 55,00 | 58,78 | 3,98% | - |
| 06.03.2025 | 57,91 | 58,56 | 55,26 | 56,53 | -2,55% | - |
| 05.03.2025 | 57,80 | 58,67 | 55,41 | 58,01 | 0,97% | - |
| 04.03.2025 | 57,77 | 58,91 | 55,80 | 57,45 | -0,16% | - |
| 03.03.2025 | 60,09 | 62,33 | 56,82 | 57,54 | -4,20% | - |
| 28.02.2025 | 58,30 | 61,58 | 57,32 | 60,06 | 3,17% | - |
| 27.02.2025 | 61,76 | 62,53 | 57,73 | 58,22 | -5,14% | - |
| 26.02.2025 | 62,58 | 63,86 | 60,74 | 61,37 | -1,23% | - |
| 25.02.2025 | 63,24 | 64,37 | 61,10 | 62,14 | -1,83% | - |
| 24.02.2025 | 63,83 | 64,50 | 62,03 | 63,30 | -0,81% | - |
| 21.02.2025 | 64,89 | 66,31 | 62,41 | 63,81 | -1,41% | - |
| 20.02.2025 | 65,71 | 67,70 | 63,79 | 64,73 | -1,90% | - |
| 19.02.2025 | 64,34 | 67,93 | 63,53 | 65,98 | 2,55% | - |
| 18.02.2025 | 61,92 | 66,81 | 61,52 | 64,34 | 4,47% | - |
| 17.02.2025 | 61,65 | 61,70 | 61,53 | 61,59 | 0,28% | - |
| 14.02.2025 | 60,71 | 61,71 | 59,04 | 61,41 | 1,34% | - |
| 13.02.2025 | 59,42 | 61,20 | 58,65 | 60,60 | 2,36% | - |
| 12.02.2025 | 56,62 | 59,78 | 55,06 | 59,20 | 4,59% | - |
| 11.02.2025 | 60,10 | 61,66 | 55,81 | 56,60 | 7,20% | 326,00 |
| 10.02.2025 | 51,89 | 53,97 | 51,19 | 52,80 | 2,36% | - |
| 07.02.2025 | 52,19 | 53,23 | 50,40 | 51,59 | -1,02% | - |
| 06.02.2025 | 53,47 | 54,25 | 51,48 | 52,12 | -2,09% | - |
| 05.02.2025 | 52,33 | 53,45 | 50,69 | 53,23 | 1,02% | - |
| 04.02.2025 | 53,54 | 54,09 | 52,01 | 52,69 | -0,48% | - |