54,680€
-0,89%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 54,91 | 57,44 | 54,86 | 56,73 | 3,59% | - |
| 16.01.2025 | 55,82 | 56,61 | 54,10 | 54,76 | -1,58% | - |
| 15.01.2025 | 53,91 | 56,23 | 53,74 | 55,64 | 3,51% | - |
| 14.01.2025 | 54,51 | 55,22 | 52,66 | 53,76 | -1,26% | - |
| 13.01.2025 | 53,91 | 54,85 | 52,62 | 54,44 | 0,78% | - |
| 10.01.2025 | 53,97 | 55,45 | 53,10 | 54,02 | -0,02% | - |
| 09.01.2025 | 54,05 | 54,10 | 53,91 | 54,03 | -0,16% | - |
| 08.01.2025 | 53,75 | 54,62 | 51,85 | 54,12 | 0,86% | - |
| 07.01.2025 | 54,96 | 57,27 | 53,31 | 53,66 | -2,73% | - |
| 06.01.2025 | 54,66 | 57,24 | 54,53 | 55,16 | 1,05% | - |
| 03.01.2025 | 54,59 | 55,47 | 53,39 | 54,59 | 0,05% | - |
| 02.01.2025 | 54,88 | 56,65 | 53,82 | 54,56 | -2,32% | - |
| 30.12.2024 | 56,37 | 56,50 | 55,75 | 55,85 | -1,25% | - |
| 27.12.2024 | 57,25 | 57,49 | 55,37 | 56,56 | -2,16% | - |
| 23.12.2024 | 55,82 | 58,40 | 55,63 | 57,81 | 4,18% | - |
| 20.12.2024 | 55,97 | 57,73 | 54,67 | 55,49 | -1,24% | - |
| 19.12.2024 | 56,35 | 57,52 | 54,54 | 56,18 | -0,57% | - |
| 18.12.2024 | 59,77 | 61,25 | 55,65 | 56,50 | -5,60% | - |
| 17.12.2024 | 60,42 | 62,03 | 59,10 | 59,85 | -0,88% | - |
| 16.12.2024 | 60,38 | 61,02 | 56,08 | 60,38 | -0,12% | - |
| 13.12.2024 | 59,96 | 60,77 | 58,33 | 60,45 | 1,27% | - |
| 12.12.2024 | 59,86 | 60,49 | 58,64 | 59,69 | -0,65% | 42,00 |
| 11.12.2024 | 56,62 | 61,35 | 56,61 | 60,08 | 6,35% | - |
| 10.12.2024 | 57,20 | 57,77 | 55,42 | 56,50 | -1,50% | - |
| 09.12.2024 | 54,67 | 59,76 | 54,37 | 57,36 | 5,06% | - |
| 06.12.2024 | 53,73 | 56,33 | 53,71 | 54,60 | 0,12% | - |
| 05.12.2024 | 56,35 | 57,08 | 54,02 | 54,53 | -3,39% | - |
| 04.12.2024 | 55,55 | 57,25 | 55,36 | 56,45 | 1,75% | - |
| 03.12.2024 | 55,63 | 56,00 | 53,89 | 55,48 | -0,16% | - |
| 02.12.2024 | 53,91 | 56,31 | 53,89 | 55,57 | 3,91% | - |
| 29.11.2024 | 53,51 | 55,56 | 53,07 | 53,48 | -0,15% | - |
| 28.11.2024 | 53,53 | 53,64 | 53,46 | 53,56 | 0,49% | - |
| 27.11.2024 | 53,36 | 54,82 | 51,59 | 53,30 | -0,21% | - |
| 26.11.2024 | 54,96 | 55,38 | 52,76 | 53,41 | -2,54% | - |
| 25.11.2024 | 51,97 | 56,40 | 51,45 | 54,80 | 5,29% | - |
| 22.11.2024 | 49,87 | 52,46 | 49,80 | 52,04 | 4,33% | - |
| 21.11.2024 | 47,97 | 50,40 | 47,69 | 49,88 | 3,60% | - |
| 20.11.2024 | 46,02 | 48,15 | 45,20 | 48,15 | 4,99% | - |
| 19.11.2024 | 47,43 | 47,59 | 45,76 | 45,86 | -3,09% | - |
| 18.11.2024 | 47,06 | 48,21 | 46,38 | 47,32 | 0,29% | - |
| 15.11.2024 | 47,65 | 48,48 | 46,18 | 47,18 | -1,97% | - |
| 14.11.2024 | 47,86 | 49,01 | 47,17 | 48,13 | 0,47% | - |
| 13.11.2024 | 49,61 | 49,76 | 47,56 | 47,90 | -3,65% | - |
| 12.11.2024 | 49,43 | 50,69 | 48,65 | 49,72 | 0,76% | - |
| 11.11.2024 | 51,00 | 51,45 | 48,18 | 49,34 | -3,04% | - |
| 08.11.2024 | 51,11 | 51,67 | 49,51 | 50,89 | -0,12% | - |
| 07.11.2024 | 50,54 | 52,13 | 49,90 | 50,95 | 1,03% | - |
| 06.11.2024 | 48,53 | 52,39 | 48,27 | 50,43 | 7,64% | - |
| 05.11.2024 | 39,06 | 48,68 | 37,26 | 46,85 | -2,13% | - |
| 04.11.2024 | 48,15 | 49,46 | 46,99 | 47,86 | -0,06% | 45,00 |
| 01.11.2024 | 46,68 | 50,20 | 46,38 | 47,89 | 1,08% | - |
| 31.10.2024 | 48,00 | 48,53 | 45,68 | 47,38 | -0,68% | - |
| 30.10.2024 | 51,21 | 51,43 | 46,89 | 47,70 | -1,16% | - |
| 29.10.2024 | 50,50 | 51,85 | 48,26 | 48,26 | -3,97% | - |
| 28.10.2024 | 50,64 | 51,47 | 48,73 | 50,26 | -0,16% | - |
| 25.10.2024 | 49,80 | 51,27 | 49,73 | 50,34 | 1,17% | - |
| 24.10.2024 | 49,46 | 50,09 | 48,78 | 49,76 | 1,09% | - |
| 23.10.2024 | 49,38 | 50,64 | 47,87 | 49,23 | 0,18% | - |
| 22.10.2024 | 48,18 | 49,59 | 47,15 | 49,14 | 1,73% | - |
| 21.10.2024 | 48,99 | 49,04 | 46,59 | 48,30 | -1,57% | - |
| 18.10.2024 | 46,86 | 49,69 | 46,86 | 49,07 | 4,77% | - |
| 17.10.2024 | 45,76 | 48,24 | 45,75 | 46,84 | 2,33% | - |
| 16.10.2024 | 45,05 | 46,54 | 44,77 | 45,77 | 1,73% | - |
| 15.10.2024 | 47,85 | 48,13 | 44,13 | 44,99 | -5,87% | - |
| 14.10.2024 | 47,62 | 48,81 | 47,18 | 47,80 | 0,36% | - |
| 11.10.2024 | 46,91 | 48,21 | 43,93 | 47,63 | 1,48% | - |
| 10.10.2024 | 47,29 | 47,42 | 45,96 | 46,93 | -0,89% | - |
| 09.10.2024 | 47,16 | 48,03 | 46,28 | 47,35 | 0,17% | - |
| 08.10.2024 | 47,14 | 48,24 | 46,20 | 47,27 | 0,25% | - |
| 07.10.2024 | 48,26 | 48,54 | 46,59 | 47,16 | -2,31% | - |
| 04.10.2024 | 46,95 | 49,19 | 46,89 | 48,27 | 3,12% | - |
| 03.10.2024 | 46,98 | 48,36 | 46,21 | 46,81 | -0,42% | - |
| 02.10.2024 | 46,25 | 48,18 | 46,07 | 47,01 | 1,43% | - |
| 01.10.2024 | 47,61 | 48,74 | 45,73 | 46,35 | -2,93% | - |
| 30.09.2024 | 47,84 | 48,38 | 46,62 | 47,74 | -0,37% | - |
| 27.09.2024 | 48,70 | 49,90 | 47,69 | 47,92 | -1,52% | - |
| 26.09.2024 | 46,94 | 49,51 | 46,44 | 48,66 | 4,75% | - |
| 25.09.2024 | 46,53 | 47,45 | 45,90 | 46,46 | -0,68% | - |
| 24.09.2024 | 47,13 | 48,77 | 46,22 | 46,77 | -0,62% | - |
| 23.09.2024 | 47,49 | 48,50 | 46,43 | 47,07 | -0,54% | - |
| 20.09.2024 | 48,51 | 48,82 | 46,84 | 47,32 | -2,57% | - |
| 19.09.2024 | 47,46 | 49,50 | 47,42 | 48,57 | 3,59% | - |
| 18.09.2024 | 46,10 | 48,39 | 44,97 | 46,89 | 1,79% | - |
| 17.09.2024 | 45,45 | 48,00 | 45,45 | 46,06 | 1,88% | - |
| 16.09.2024 | 40,31 | 46,07 | 40,12 | 45,21 | 11,86% | - |
| 13.09.2024 | 39,17 | 41,09 | 39,14 | 40,42 | 2,99% | - |
| 12.09.2024 | 40,81 | 40,87 | 38,76 | 39,25 | -3,45% | - |
| 11.09.2024 | 38,48 | 41,10 | 37,86 | 40,65 | 4,81% | - |
| 10.09.2024 | 38,34 | 39,06 | 37,22 | 38,78 | 0,72% | - |
| 09.09.2024 | 37,78 | 39,06 | 37,22 | 38,51 | 2,51% | - |
| 06.09.2024 | 38,40 | 39,50 | 36,43 | 37,56 | -2,79% | - |
| 05.09.2024 | 39,06 | 39,71 | 37,95 | 38,64 | -1,14% | - |
| 04.09.2024 | 38,69 | 39,99 | 38,03 | 39,09 | 0,22% | - |
| 03.09.2024 | 42,69 | 42,87 | 38,49 | 39,00 | -9,02% | - |
| 02.09.2024 | 42,79 | 42,91 | 42,60 | 42,87 | -0,01% | - |
| 30.08.2024 | 42,66 | 44,14 | 42,44 | 42,87 | 1,00% | - |
| 29.08.2024 | 41,20 | 43,81 | 41,19 | 42,45 | 1,81% | - |
| 28.08.2024 | 42,03 | 42,52 | 40,57 | 41,69 | -0,52% | - |
| 27.08.2024 | 42,12 | 42,75 | 40,86 | 41,91 | -0,52% | - |
| 26.08.2024 | 42,83 | 43,02 | 41,31 | 42,13 | -1,35% | - |