132,890€
-0,92%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 133,53 | 134,08 | 132,82 | 132,88 | -0,92% | - |
| 18.06.2026 | 122,93 | 134,53 | 122,88 | 134,12 | 10,11% | 560,00 |
| 17.06.2026 | 125,82 | 126,88 | 121,64 | 121,80 | -1,49% | 2.425,00 |
| 16.06.2026 | 128,39 | 130,13 | 123,39 | 123,64 | -3,82% | - |
| 15.06.2026 | 129,00 | 131,71 | 127,06 | 128,55 | 2,97% | 925,00 |
| 12.06.2026 | 123,31 | 127,19 | 122,47 | 124,84 | 1,18% | - |
| 11.06.2026 | 115,30 | 123,40 | 115,07 | 123,39 | 7,56% | - |
| 10.06.2026 | 117,52 | 121,47 | 113,51 | 114,72 | -3,75% | - |
| 09.06.2026 | 124,61 | 127,44 | 112,39 | 119,19 | -3,84% | - |
| 08.06.2026 | 117,79 | 124,53 | 116,35 | 123,95 | 5,50% | - |
| 05.06.2026 | 129,45 | 129,64 | 115,77 | 117,49 | -10,22% | - |
| 04.06.2026 | 131,64 | 133,31 | 125,83 | 130,86 | -1,85% | - |
| 03.06.2026 | 130,15 | 134,14 | 128,90 | 133,33 | 2,46% | - |
| 02.06.2026 | 123,98 | 131,39 | 123,87 | 130,13 | 4,52% | 2.820,00 |
| 01.06.2026 | 126,96 | 128,83 | 120,95 | 124,50 | -1,28% | - |
| 29.05.2026 | 126,55 | 129,38 | 123,83 | 126,12 | -0,29% | 375,00 |
| 28.05.2026 | 127,04 | 128,11 | 123,59 | 126,49 | -0,58% | 350,00 |
| 27.05.2026 | 129,90 | 133,01 | 124,38 | 127,23 | -1,55% | 1.842,00 |
| 26.05.2026 | 125,65 | 129,77 | 124,90 | 129,23 | 2,62% | - |
| 25.05.2026 | 125,16 | 126,07 | 124,94 | 125,93 | 2,01% | - |
| 22.05.2026 | 120,41 | 125,15 | 119,10 | 123,45 | 2,98% | 420,00 |
| 21.05.2026 | 119,31 | 122,00 | 117,63 | 119,88 | 0,49% | 138,00 |
| 20.05.2026 | 107,24 | 119,53 | 107,23 | 119,30 | 11,46% | 798,00 |
| 19.05.2026 | 105,26 | 109,25 | 101,24 | 107,03 | 1,41% | - |
| 18.05.2026 | 102,65 | 106,01 | 101,54 | 105,54 | 2,23% | 696,00 |
| 15.05.2026 | 103,50 | 106,05 | 102,98 | 103,24 | -3,51% | - |
| 14.05.2026 | 107,78 | 108,67 | 105,12 | 107,00 | -0,34% | 459,00 |
| 13.05.2026 | 107,33 | 110,62 | 105,63 | 107,37 | 0,50% | 945,00 |
| 12.05.2026 | 109,11 | 109,25 | 103,43 | 106,84 | -2,45% | 2.040,00 |
| 11.05.2026 | 107,98 | 109,72 | 105,98 | 109,52 | 1,45% | 2.266,00 |
| 08.05.2026 | 102,76 | 108,02 | 102,70 | 107,95 | 5,64% | - |
| 07.05.2026 | 106,57 | 106,88 | 100,63 | 102,19 | -4,06% | 936,00 |
| 06.05.2026 | 105,47 | 108,07 | 103,04 | 106,51 | 1,91% | - |
| 05.05.2026 | 107,96 | 110,94 | 99,14 | 104,51 | -2,73% | 1.843,00 |
| 04.05.2026 | 106,51 | 109,34 | 102,89 | 107,44 | 3,08% | 1.083,00 |
| 30.04.2026 | 98,66 | 104,49 | 98,25 | 104,23 | 5,57% | 222,00 |
| 29.04.2026 | 97,82 | 100,27 | 96,90 | 98,73 | 1,52% | - |
| 28.04.2026 | 101,86 | 101,93 | 94,29 | 97,26 | -4,41% | 528,00 |
| 27.04.2026 | 105,40 | 106,21 | 100,44 | 101,74 | -2,91% | - |
| 24.04.2026 | 105,16 | 107,75 | 102,44 | 104,79 | 3,80% | - |
| 23.04.2026 | 98,39 | 103,59 | 98,11 | 100,95 | 2,21% | - |
| 22.04.2026 | 100,28 | 102,54 | 97,64 | 98,77 | -1,04% | - |
| 21.04.2026 | 101,16 | 103,67 | 98,42 | 99,81 | -0,99% | - |
| 20.04.2026 | 99,18 | 101,28 | 96,31 | 100,81 | 1,68% | 2.200,00 |
| 17.04.2026 | 94,88 | 100,63 | 94,60 | 99,14 | 4,34% | - |
| 16.04.2026 | 92,49 | 95,29 | 91,47 | 95,02 | 3,43% | - |
| 15.04.2026 | 93,89 | 95,04 | 89,52 | 91,86 | -2,21% | - |
| 14.04.2026 | 92,35 | 94,68 | 91,66 | 93,94 | 2,50% | - |
| 13.04.2026 | 90,37 | 91,91 | 89,19 | 91,65 | 1,83% | - |
| 10.04.2026 | 90,99 | 92,93 | 89,92 | 90,00 | -0,79% | - |
| 09.04.2026 | 91,09 | 93,38 | 89,87 | 90,72 | -0,68% | - |
| 08.04.2026 | 86,26 | 93,42 | 86,26 | 91,34 | 9,35% | - |
| 07.04.2026 | 84,27 | 84,58 | 81,95 | 83,53 | 1,41% | - |
| 02.04.2026 | 81,35 | 83,72 | 79,59 | 82,37 | -0,08% | 675,00 |
| 01.04.2026 | 80,59 | 83,68 | 80,57 | 82,44 | 2,71% | 7.919,00 |
| 31.03.2026 | 76,54 | 80,60 | 74,82 | 80,26 | 7,83% | - |
| 30.03.2026 | 78,79 | 79,86 | 73,80 | 74,43 | -5,02% | - |
| 27.03.2026 | 82,91 | 82,99 | 78,34 | 78,36 | -4,87% | - |
| 26.03.2026 | 86,63 | 86,70 | 82,15 | 82,37 | -4,80% | - |
| 25.03.2026 | 85,51 | 87,77 | 85,37 | 86,52 | 1,13% | - |
| 24.03.2026 | 79,61 | 85,68 | 78,61 | 85,55 | 7,64% | - |
| 23.03.2026 | 75,95 | 82,07 | 75,36 | 79,48 | 3,53% | - |
| 20.03.2026 | 81,81 | 82,92 | 76,61 | 76,77 | -5,98% | - |
| 19.03.2026 | 81,97 | 82,37 | 78,27 | 81,65 | -0,52% | - |
| 18.03.2026 | 81,31 | 82,40 | 79,96 | 82,08 | 2,68% | - |
| 17.03.2026 | 78,05 | 80,65 | 77,84 | 79,93 | 2,08% | - |
| 16.03.2026 | 75,75 | 79,63 | 75,39 | 78,31 | 4,28% | - |
| 13.03.2026 | 74,92 | 77,04 | 74,14 | 75,09 | 0,09% | - |
| 12.03.2026 | 78,16 | 78,52 | 73,79 | 75,02 | -4,32% | - |
| 11.03.2026 | 80,06 | 81,05 | 77,93 | 78,41 | -0,76% | 81,00 |
| 10.03.2026 | 77,97 | 80,85 | 76,62 | 79,01 | 0,82% | 1.161,00 |
| 09.03.2026 | 70,61 | 79,29 | 70,61 | 78,37 | 6,37% | 2.530,00 |
| 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% | - |