46,855€
-2,46%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 41,61 | 43,63 | 41,56 | 42,70 | -2,97% | - |
| 22.08.2024 | 44,23 | 44,49 | 41,13 | 44,01 | -0,52% | - |
| 21.08.2024 | 43,36 | 44,63 | 42,99 | 44,23 | 2,06% | - |
| 20.08.2024 | 44,79 | 44,87 | 42,47 | 43,34 | -3,03% | - |
| 19.08.2024 | 44,25 | 45,09 | 43,45 | 44,69 | 0,71% | - |
| 16.08.2024 | 45,60 | 45,83 | 44,18 | 44,38 | -2,42% | - |
| 15.08.2024 | 42,50 | 45,98 | 42,44 | 45,48 | 7,52% | - |
| 14.08.2024 | 43,47 | 43,86 | 41,32 | 42,30 | -2,62% | - |
| 13.08.2024 | 42,20 | 44,76 | 41,27 | 43,44 | 3,89% | - |
| 12.08.2024 | 42,44 | 42,99 | 41,53 | 41,82 | -1,39% | - |
| 09.08.2024 | 43,50 | 43,87 | 41,09 | 42,41 | -2,27% | - |
| 08.08.2024 | 38,13 | 43,86 | 38,07 | 43,39 | 13,47% | - |
| 07.08.2024 | 40,42 | 42,07 | 37,98 | 38,24 | -4,48% | - |
| 06.08.2024 | 41,30 | 41,36 | 39,22 | 40,03 | -1,34% | - |
| 05.08.2024 | 39,22 | 41,17 | 37,52 | 40,58 | -1,81% | - |
| 02.08.2024 | 44,50 | 44,50 | 40,58 | 41,32 | -8,02% | 24,00 |
| 01.08.2024 | 49,34 | 49,50 | 44,11 | 44,93 | -8,25% | - |
| 31.07.2024 | 46,61 | 49,63 | 46,25 | 48,96 | 6,38% | - |
| 30.07.2024 | 43,71 | 48,10 | 41,38 | 46,03 | -9,27% | - |
| 29.07.2024 | 51,05 | 53,04 | 50,43 | 50,73 | -0,01% | - |
| 26.07.2024 | 50,13 | 51,63 | 49,60 | 50,74 | 1,52% | - |
| 25.07.2024 | 50,73 | 51,95 | 48,04 | 49,98 | -1,30% | - |
| 24.07.2024 | 52,19 | 53,09 | 49,91 | 50,64 | -3,96% | - |
| 23.07.2024 | 54,03 | 54,46 | 52,11 | 52,73 | -2,83% | - |
| 22.07.2024 | 51,82 | 54,79 | 51,64 | 54,26 | 4,95% | - |
| 19.07.2024 | 53,50 | 53,53 | 50,56 | 51,70 | -3,02% | 60,00 |
| 18.07.2024 | 55,10 | 57,35 | 52,13 | 53,31 | -2,78% | - |
| 17.07.2024 | 57,46 | 57,46 | 54,72 | 54,84 | -5,04% | - |
| 16.07.2024 | 55,14 | 58,12 | 54,63 | 57,75 | 5,24% | - |
| 15.07.2024 | 55,57 | 56,30 | 53,99 | 54,87 | -0,80% | - |
| 12.07.2024 | 53,95 | 56,46 | 53,43 | 55,31 | 2,41% | - |
| 11.07.2024 | 56,77 | 58,07 | 53,75 | 54,01 | -5,05% | - |
| 10.07.2024 | 55,31 | 57,49 | 55,10 | 56,89 | 2,96% | - |
| 09.07.2024 | 57,10 | 57,21 | 54,23 | 55,25 | -2,98% | - |
| 08.07.2024 | 56,59 | 58,50 | 56,33 | 56,95 | 0,63% | - |
| 05.07.2024 | 57,57 | 58,47 | 56,33 | 56,59 | -1,57% | - |
| 04.07.2024 | 57,71 | 57,72 | 57,48 | 57,50 | 0,04% | 340,00 |
| 03.07.2024 | 56,27 | 58,74 | 55,94 | 57,47 | 2,56% | - |
| 02.07.2024 | 53,70 | 56,57 | 53,11 | 56,04 | 4,20% | 60,00 |
| 01.07.2024 | 54,14 | 54,73 | 53,01 | 53,78 | -0,64% | - |