70,810€
0,57%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 70,59 | 70,63 | 70,49 | 70,56 | 0,01% | - |
| 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% | - |
| 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% | - |