63,700€
-1,65%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 64,89 | 66,31 | 62,41 | 63,81 | -1,41% | - |
| 20.02.2025 | 65,71 | 67,70 | 63,79 | 64,73 | -1,90% | - |
| 19.02.2025 | 64,34 | 67,93 | 63,53 | 65,98 | 2,55% | - |
| 18.02.2025 | 61,92 | 66,81 | 61,52 | 64,34 | 4,47% | - |
| 17.02.2025 | 61,65 | 61,70 | 61,53 | 61,59 | 0,28% | - |
| 14.02.2025 | 60,71 | 61,71 | 59,04 | 61,41 | 1,34% | - |
| 13.02.2025 | 59,42 | 61,20 | 58,65 | 60,60 | 2,36% | - |
| 12.02.2025 | 56,62 | 59,78 | 55,06 | 59,20 | 4,59% | - |
| 11.02.2025 | 60,10 | 61,66 | 55,81 | 56,60 | 7,20% | 326,00 |
| 10.02.2025 | 51,89 | 53,97 | 51,19 | 52,80 | 2,36% | - |
| 07.02.2025 | 52,19 | 53,23 | 50,40 | 51,59 | -1,02% | - |
| 06.02.2025 | 53,47 | 54,25 | 51,48 | 52,12 | -2,09% | - |
| 05.02.2025 | 52,33 | 53,45 | 50,69 | 53,23 | 1,02% | - |
| 04.02.2025 | 53,54 | 54,09 | 52,01 | 52,69 | -0,48% | - |
| 03.02.2025 | 54,39 | 54,87 | 52,02 | 52,95 | -3,66% | - |
| 31.01.2025 | 54,90 | 56,74 | 54,32 | 54,96 | 0,74% | - |
| 30.01.2025 | 54,35 | 54,91 | 52,26 | 54,55 | 0,65% | - |
| 29.01.2025 | 54,06 | 55,34 | 52,94 | 54,20 | 0,56% | - |
| 28.01.2025 | 53,08 | 54,80 | 50,16 | 53,90 | 2,14% | - |
| 27.01.2025 | 53,49 | 56,47 | 51,76 | 52,77 | -3,29% | - |
| 24.01.2025 | 56,77 | 56,94 | 53,08 | 54,57 | -4,46% | - |
| 23.01.2025 | 58,31 | 58,38 | 55,85 | 57,11 | -2,31% | - |
| 22.01.2025 | 57,32 | 59,80 | 57,15 | 58,46 | 3,04% | - |
| 21.01.2025 | 56,20 | 58,12 | 55,57 | 56,74 | 0,98% | - |
| 20.01.2025 | 56,53 | 56,64 | 56,15 | 56,19 | -0,95% | - |
| 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% | - |