61,215€
-0,38%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 61,28 | 62,47 | 60,82 | 61,55 | 0,16% | - |
| 15.10.2025 | 61,38 | 63,90 | 60,57 | 61,45 | 1,30% | - |
| 14.10.2025 | 61,11 | 62,66 | 59,32 | 60,66 | -1,61% | - |
| 13.10.2025 | 63,05 | 63,05 | 60,66 | 61,65 | -0,16% | - |
| 10.10.2025 | 64,56 | 66,38 | 60,36 | 61,75 | -2,89% | - |
| 09.10.2025 | 63,33 | 64,45 | 62,38 | 63,59 | 0,20% | - |
| 08.10.2025 | 61,98 | 64,05 | 61,52 | 63,46 | 3,68% | - |
| 07.10.2025 | 63,70 | 64,88 | 60,44 | 61,21 | -2,93% | - |
| 06.10.2025 | 62,34 | 64,66 | 62,33 | 63,06 | 3,46% | - |
| 03.10.2025 | 62,33 | 63,39 | 60,95 | 60,95 | -1,96% | - |
| 02.10.2025 | 62,75 | 64,22 | 60,83 | 62,17 | -0,59% | - |
| 01.10.2025 | 62,02 | 63,14 | 60,73 | 62,54 | 1,43% | - |
| 30.09.2025 | 61,08 | 62,92 | 60,55 | 61,66 | 1,20% | - |
| 29.09.2025 | 60,95 | 61,87 | 59,70 | 60,93 | 0,07% | - |
| 26.09.2025 | 61,69 | 62,48 | 60,78 | 60,89 | -0,28% | - |
| 25.09.2025 | 61,23 | 62,05 | 58,99 | 61,06 | -0,96% | - |
| 24.09.2025 | 63,16 | 64,19 | 60,97 | 61,65 | -2,41% | - |
| 23.09.2025 | 63,33 | 65,46 | 62,04 | 63,17 | 0,30% | - |
| 22.09.2025 | 61,40 | 64,33 | 61,01 | 62,98 | 4,91% | - |
| 19.09.2025 | 60,68 | 62,25 | 59,00 | 60,03 | 2,46% | - |
| 18.09.2025 | 57,06 | 61,50 | 56,93 | 58,59 | 4,66% | - |
| 17.09.2025 | 55,79 | 57,79 | 54,78 | 55,98 | 2,98% | - |
| 16.09.2025 | 54,77 | 56,31 | 53,75 | 54,36 | -0,28% | - |
| 15.09.2025 | 54,97 | 56,57 | 54,36 | 54,51 | -2,03% | - |
| 12.09.2025 | 56,36 | 56,57 | 54,68 | 55,64 | -0,66% | - |
| 11.09.2025 | 56,63 | 57,76 | 54,98 | 56,01 | -2,00% | - |
| 10.09.2025 | 56,58 | 57,20 | 56,54 | 57,16 | 2,50% | - |
| 09.09.2025 | 56,71 | 57,77 | 55,76 | 55,76 | -1,08% | - |
| 08.09.2025 | 56,52 | 57,30 | 55,01 | 56,37 | 0,25% | - |
| 05.09.2025 | 56,76 | 57,33 | 54,62 | 56,23 | 0,36% | - |
| 04.09.2025 | 57,45 | 57,98 | 55,35 | 56,03 | -1,36% | - |
| 03.09.2025 | 57,46 | 58,13 | 55,49 | 56,80 | -0,33% | - |
| 02.09.2025 | 56,63 | 57,41 | 54,83 | 56,99 | 0,89% | - |
| 01.09.2025 | 56,57 | 56,82 | 56,39 | 56,49 | -0,55% | 740,00 |
| 29.08.2025 | 57,01 | 57,76 | 55,51 | 56,81 | -0,64% | - |
| 28.08.2025 | 56,38 | 57,53 | 55,95 | 57,17 | 1,40% | - |
| 27.08.2025 | 56,60 | 57,53 | 55,66 | 56,38 | 0,62% | - |
| 26.08.2025 | 55,90 | 57,48 | 55,46 | 56,03 | 0,53% | - |
| 25.08.2025 | 54,81 | 56,12 | 53,82 | 55,74 | 1,78% | - |
| 22.08.2025 | 53,04 | 56,38 | 52,78 | 54,76 | 3,26% | - |
| 21.08.2025 | 52,77 | 53,37 | 51,78 | 53,03 | 0,64% | - |
| 20.08.2025 | 52,65 | 53,06 | 50,73 | 52,70 | -0,31% | - |
| 19.08.2025 | 54,12 | 54,95 | 52,25 | 52,86 | -2,48% | - |
| 18.08.2025 | 54,32 | 55,85 | 53,84 | 54,21 | -0,27% | - |
| 15.08.2025 | 54,47 | 54,77 | 53,13 | 54,35 | -0,36% | - |
| 14.08.2025 | 55,66 | 55,92 | 53,44 | 54,55 | -2,23% | 10,00 |
| 13.08.2025 | 54,24 | 56,71 | 53,95 | 55,79 | 2,91% | - |
| 12.08.2025 | 52,14 | 55,14 | 52,09 | 54,21 | 3,84% | - |
| 11.08.2025 | 52,75 | 54,43 | 51,60 | 52,21 | -1,22% | - |
| 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% | - |