73,670€
-5,77%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,70 | 78,75 | 72,99 | 73,67 | -6,13% | - |
| 05.03.2026 | 79,10 | 82,04 | 77,41 | 78,49 | -0,30% | - |
| 04.03.2026 | 78,40 | 83,22 | 77,20 | 78,73 | -2,20% | - |
| 03.03.2026 | 85,36 | 85,43 | 79,50 | 80,50 | -6,59% | 2.800,00 |
| 02.03.2026 | 80,17 | 86,31 | 78,82 | 86,17 | 6,49% | 4.455,00 |
| 27.02.2026 | 81,83 | 82,57 | 79,48 | 80,92 | -1,48% | - |
| 26.02.2026 | 85,34 | 85,76 | 81,37 | 82,13 | -4,08% | - |
| 25.02.2026 | 83,36 | 85,83 | 83,28 | 85,62 | 2,56% | 15.600,00 |
| 24.02.2026 | 83,16 | 84,29 | 82,59 | 83,48 | 0,74% | - |
| 23.02.2026 | 81,95 | 83,66 | 81,78 | 82,87 | -0,04% | - |
| 20.02.2026 | 81,16 | 82,91 | 80,08 | 82,90 | 2,56% | - |
| 19.02.2026 | 82,61 | 82,74 | 79,03 | 80,83 | -2,07% | 6.160,00 |
| 18.02.2026 | 82,48 | 84,23 | 81,34 | 82,54 | 0,27% | - |
| 17.02.2026 | 81,90 | 82,54 | 79,98 | 82,32 | 0,19% | - |
| 16.02.2026 | 82,34 | 82,67 | 81,91 | 82,16 | -0,08% | - |
| 13.02.2026 | 84,13 | 84,91 | 81,55 | 82,23 | -1,97% | - |
| 12.02.2026 | 89,58 | 90,84 | 81,38 | 83,88 | -5,84% | - |
| 11.02.2026 | 85,69 | 90,48 | 83,55 | 89,09 | 16,63% | - |
| 10.02.2026 | 73,43 | 76,85 | 72,68 | 76,38 | 3,97% | - |
| 09.02.2026 | 72,94 | 74,84 | 71,27 | 73,47 | 0,53% | - |
| 06.02.2026 | 68,71 | 73,35 | 68,59 | 73,08 | 5,77% | - |
| 05.02.2026 | 69,67 | 70,18 | 66,93 | 69,10 | -0,27% | - |
| 04.02.2026 | 68,91 | 72,97 | 66,77 | 69,29 | 0,91% | - |
| 03.02.2026 | 70,58 | 71,05 | 67,37 | 68,66 | -2,34% | - |
| 02.02.2026 | 66,81 | 70,99 | 66,24 | 70,31 | 3,57% | - |
| 30.01.2026 | 69,24 | 69,98 | 67,49 | 67,88 | -2,51% | - |
| 29.01.2026 | 71,03 | 71,54 | 67,43 | 69,63 | -1,63% | - |
| 28.01.2026 | 73,18 | 73,78 | 70,59 | 70,78 | 0,29% | - |
| 27.01.2026 | 70,72 | 71,71 | 70,13 | 70,58 | 0,46% | - |
| 26.01.2026 | 70,97 | 71,23 | 69,59 | 70,25 | -1,21% | - |
| 23.01.2026 | 72,66 | 72,76 | 70,28 | 71,11 | -1,78% | - |
| 22.01.2026 | 73,03 | 75,35 | 72,40 | 72,40 | -0,60% | 780,00 |
| 21.01.2026 | 71,10 | 73,51 | 70,56 | 72,84 | 2,58% | 990,00 |
| 20.01.2026 | 70,31 | 72,32 | 69,01 | 71,00 | 0,95% | - |
| 19.01.2026 | 70,70 | 70,82 | 70,30 | 70,33 | -1,95% | - |
| 16.01.2026 | 73,72 | 74,76 | 70,33 | 71,73 | -2,37% | - |
| 15.01.2026 | 73,43 | 77,26 | 73,01 | 73,47 | 0,30% | - |
| 14.01.2026 | 73,98 | 76,71 | 72,74 | 73,25 | -1,13% | - |
| 13.01.2026 | 71,17 | 75,98 | 71,00 | 74,09 | 3,98% | - |
| 12.01.2026 | 72,09 | 72,19 | 69,82 | 71,26 | -2,28% | - |
| 09.01.2026 | 70,59 | 73,62 | 70,49 | 72,92 | 3,37% | - |
| 08.01.2026 | 70,80 | 71,94 | 69,63 | 70,55 | -0,84% | - |
| 07.01.2026 | 72,83 | 73,10 | 70,60 | 71,14 | -2,64% | - |
| 06.01.2026 | 68,88 | 74,08 | 68,50 | 73,07 | 6,39% | - |
| 05.01.2026 | 67,62 | 69,73 | 67,10 | 68,68 | 8,16% | - |
| 02.01.2026 | 62,69 | 67,75 | 62,65 | 63,50 | 0,95% | - |
| 30.12.2025 | 63,23 | 63,38 | 62,90 | 62,90 | -1,16% | - |
| 29.12.2025 | 64,65 | 64,87 | 62,46 | 63,64 | -1,47% | - |
| 23.12.2025 | 64,92 | 65,81 | 63,57 | 64,59 | -0,44% | - |
| 22.12.2025 | 64,57 | 65,68 | 63,79 | 64,87 | 1,19% | - |
| 19.12.2025 | 62,48 | 64,88 | 62,45 | 64,11 | 2,56% | - |
| 18.12.2025 | 61,44 | 63,97 | 61,37 | 62,51 | 2,18% | - |
| 17.12.2025 | 63,64 | 64,60 | 60,30 | 61,17 | -3,04% | - |
| 16.12.2025 | 64,21 | 65,02 | 61,81 | 63,09 | -2,43% | - |
| 15.12.2025 | 64,62 | 65,91 | 63,32 | 64,66 | -0,42% | - |
| 12.12.2025 | 67,39 | 68,36 | 64,48 | 64,93 | -3,96% | - |
| 11.12.2025 | 66,30 | 68,38 | 64,62 | 67,61 | 2,25% | - |
| 10.12.2025 | 67,00 | 68,38 | 65,20 | 66,13 | -2,10% | - |
| 09.12.2025 | 66,36 | 68,64 | 65,24 | 67,54 | 2,27% | - |
| 08.12.2025 | 68,03 | 68,35 | 65,36 | 66,04 | -3,44% | 15,00 |
| 05.12.2025 | 65,29 | 70,37 | 65,25 | 68,39 | 5,98% | - |
| 04.12.2025 | 64,46 | 66,12 | 63,37 | 64,53 | -0,42% | - |
| 03.12.2025 | 61,46 | 65,16 | 59,86 | 64,81 | 3,77% | - |
| 02.12.2025 | 59,04 | 63,29 | 58,91 | 62,45 | 5,51% | - |
| 01.12.2025 | 60,04 | 60,58 | 58,60 | 59,19 | -1,68% | - |
| 28.11.2025 | 60,60 | 61,15 | 59,13 | 60,20 | -0,31% | - |
| 27.11.2025 | 60,41 | 60,54 | 60,37 | 60,39 | -0,27% | - |
| 26.11.2025 | 58,98 | 61,71 | 58,56 | 60,55 | 4,70% | - |
| 25.11.2025 | 59,34 | 59,50 | 56,17 | 57,83 | -2,15% | - |
| 24.11.2025 | 58,74 | 60,09 | 57,44 | 59,10 | 1,19% | - |
| 21.11.2025 | 54,73 | 59,08 | 54,06 | 58,41 | 4,29% | - |
| 20.11.2025 | 57,99 | 59,23 | 55,22 | 56,01 | -1,32% | - |
| 19.11.2025 | 55,83 | 58,30 | 55,64 | 56,76 | 1,74% | - |
| 18.11.2025 | 52,74 | 57,24 | 52,12 | 55,79 | 5,24% | - |
| 17.11.2025 | 55,63 | 55,99 | 52,40 | 53,01 | -2,99% | - |
| 14.11.2025 | 55,36 | 56,64 | 53,24 | 54,64 | -0,63% | - |
| 13.11.2025 | 56,79 | 57,16 | 54,16 | 54,99 | -3,30% | - |
| 12.11.2025 | 57,35 | 59,34 | 56,13 | 56,86 | 0,53% | - |
| 11.11.2025 | 57,94 | 57,95 | 55,51 | 56,56 | -4,44% | - |
| 10.11.2025 | 55,61 | 59,93 | 55,51 | 59,19 | 11,15% | - |
| 07.11.2025 | 54,35 | 54,48 | 52,12 | 53,25 | -2,62% | - |
| 06.11.2025 | 54,77 | 56,35 | 53,18 | 54,68 | -2,30% | - |
| 05.11.2025 | 54,90 | 57,38 | 54,49 | 55,97 | 0,67% | - |
| 04.11.2025 | 61,74 | 61,99 | 55,36 | 55,60 | -12,07% | - |
| 03.11.2025 | 63,37 | 65,09 | 61,32 | 63,23 | 0,21% | - |
| 31.10.2025 | 64,75 | 64,98 | 61,95 | 63,10 | -3,95% | - |
| 30.10.2025 | 63,58 | 65,70 | 62,60 | 65,70 | 3,70% | - |
| 29.10.2025 | 62,06 | 65,53 | 61,63 | 63,35 | 3,50% | - |
| 28.10.2025 | 61,28 | 63,25 | 59,80 | 61,21 | 0,13% | - |
| 27.10.2025 | 60,22 | 62,79 | 59,07 | 61,13 | 1,82% | - |
| 24.10.2025 | 60,24 | 61,57 | 59,37 | 60,04 | 4,29% | - |
| 23.10.2025 | 57,81 | 60,54 | 57,09 | 57,57 | -3,81% | - |
| 22.10.2025 | 60,16 | 60,47 | 56,60 | 59,85 | 1,46% | - |
| 21.10.2025 | 60,44 | 61,08 | 58,57 | 58,99 | -1,86% | - |
| 20.10.2025 | 60,40 | 63,55 | 60,11 | 60,11 | 0,20% | 300,00 |
| 17.10.2025 | 59,44 | 60,88 | 58,38 | 59,99 | -0,65% | - |
| 16.10.2025 | 61,28 | 62,53 | 59,19 | 60,39 | -1,73% | - |
| 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% | - |