95,615€
-1,29%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 96,43 | 97,63 | 93,00 | 95,62 | -1,29% | 425,00 |
| 19.10.2026 | 94,03 | 97,90 | 93,51 | 96,86 | 5,01% | - |
| 16.10.2026 | 95,64 | 95,69 | 91,73 | 92,24 | -3,48% | - |
| 15.10.2026 | 100,50 | 100,50 | 92,85 | 95,56 | -7,33% | - |
| 14.10.2026 | 107,98 | 108,49 | 100,66 | 103,12 | -4,48% | - |
| 13.10.2026 | 108,16 | 108,99 | 104,32 | 107,96 | -2,01% | - |
| 12.10.2026 | 112,84 | 112,87 | 109,37 | 110,17 | -2,11% | - |
| 09.10.2026 | 111,87 | 114,31 | 108,90 | 112,54 | 0,73% | 1.110,00 |
| 08.10.2026 | 116,91 | 116,96 | 109,36 | 111,72 | -4,57% | - |
| 07.10.2026 | 119,67 | 120,03 | 115,98 | 117,07 | -1,54% | - |
| 06.10.2026 | 118,62 | 121,01 | 118,38 | 118,90 | 0,41% | - |
| 05.10.2026 | 120,05 | 120,68 | 117,85 | 118,41 | -0,50% | - |
| 02.10.2026 | 114,95 | 121,67 | 114,74 | 119,00 | 3,85% | - |
| 01.10.2026 | 112,67 | 115,83 | 111,01 | 114,59 | 3,35% | 1.100,00 |
| 30.09.2026 | 110,57 | 112,79 | 109,96 | 110,88 | 0,18% | - |
| 29.09.2026 | 108,70 | 111,64 | 108,67 | 110,68 | 1,46% | - |
| 28.09.2026 | 109,50 | 112,26 | 107,61 | 109,09 | -2,94% | - |
| 25.09.2026 | 107,83 | 112,61 | 107,78 | 112,39 | 4,66% | - |
| 24.09.2026 | 106,36 | 107,68 | 103,71 | 107,39 | 0,51% | - |
| 23.09.2026 | 107,04 | 107,45 | 104,37 | 106,85 | 2,39% | - |
| 22.09.2026 | 102,31 | 107,11 | 101,58 | 104,36 | 2,05% | - |
| 21.09.2026 | 97,35 | 104,02 | 97,31 | 102,26 | 5,84% | - |
| 18.09.2026 | 94,88 | 97,50 | 94,87 | 96,62 | 2,22% | - |
| 17.09.2026 | 93,16 | 97,24 | 93,09 | 94,52 | 1,95% | 1.435,00 |
| 16.09.2026 | 92,50 | 94,64 | 91,39 | 92,71 | 0,53% | - |
| 15.09.2026 | 92,73 | 93,74 | 89,92 | 92,22 | 0,03% | 1.610,00 |
| 14.09.2026 | 99,73 | 99,99 | 91,78 | 92,19 | -10,82% | 450,00 |
| 11.09.2026 | 98,64 | 103,72 | 98,59 | 103,37 | 5,11% | - |
| 10.09.2026 | 99,30 | 99,36 | 96,20 | 98,34 | -0,97% | 138,00 |
| 09.09.2026 | 101,30 | 101,94 | 98,86 | 99,31 | -1,74% | - |
| 08.09.2026 | 99,84 | 101,81 | 99,56 | 101,06 | 1,27% | - |
| 07.09.2026 | 99,95 | 100,15 | 99,55 | 99,79 | -0,02% | - |
| 04.09.2026 | 98,01 | 100,71 | 97,87 | 99,81 | 2,20% | - |
| 03.09.2026 | 98,21 | 98,51 | 94,82 | 97,66 | -0,60% | - |
| 02.09.2026 | 96,23 | 98,45 | 94,41 | 98,25 | 1,96% | - |
| 01.09.2026 | 99,56 | 99,73 | 95,49 | 96,37 | -2,97% | - |
| 31.08.2026 | 98,61 | 100,54 | 98,40 | 99,31 | 0,55% | - |
| 28.08.2026 | 103,10 | 103,40 | 98,35 | 98,77 | -4,49% | - |
| 27.08.2026 | 103,37 | 106,41 | 102,53 | 103,41 | 0,98% | 442,00 |
| 26.08.2026 | 99,46 | 104,28 | 98,99 | 102,41 | 3,00% | 357,00 |
| 25.08.2026 | 98,44 | 101,03 | 97,59 | 99,43 | 1,57% | - |
| 24.08.2026 | 100,08 | 100,09 | 96,50 | 97,89 | -2,71% | - |
| 21.08.2026 | 100,76 | 101,96 | 98,88 | 100,62 | -0,03% | - |
| 20.08.2026 | 101,10 | 102,66 | 99,60 | 100,65 | -0,10% | - |
| 19.08.2026 | 106,72 | 107,59 | 99,05 | 100,75 | -6,13% | - |
| 18.08.2026 | 113,64 | 113,92 | 106,06 | 107,33 | -6,38% | - |
| 17.08.2026 | 113,25 | 118,19 | 113,01 | 114,64 | 1,63% | - |
| 14.08.2026 | 111,26 | 114,76 | 110,83 | 112,80 | 1,27% | - |
| 13.08.2026 | 112,34 | 114,04 | 111,11 | 111,39 | -0,22% | - |
| 12.08.2026 | 109,60 | 114,58 | 109,54 | 111,64 | 2,23% | - |
| 11.08.2026 | 111,36 | 112,82 | 108,43 | 109,20 | -1,79% | - |
| 10.08.2026 | 113,32 | 114,86 | 111,18 | 111,19 | -1,11% | - |
| 07.08.2026 | 112,61 | 117,73 | 112,36 | 112,44 | 0,65% | - |
| 06.08.2026 | 111,09 | 114,97 | 107,28 | 111,71 | 0,49% | - |
| 05.08.2026 | 115,91 | 119,79 | 108,92 | 111,16 | -7,07% | 750,00 |
| 04.08.2026 | 111,41 | 120,46 | 111,28 | 119,62 | 8,22% | - |
| 03.08.2026 | 108,67 | 111,66 | 104,50 | 110,53 | 2,45% | - |
| 31.07.2026 | 111,00 | 114,54 | 106,65 | 107,89 | -0,11% | - |
| 30.07.2026 | 99,13 | 108,58 | 98,87 | 108,01 | 9,57% | - |
| 29.07.2026 | 102,50 | 105,44 | 98,51 | 98,58 | -6,39% | - |
| 28.07.2026 | 104,00 | 106,33 | 100,82 | 105,31 | -2,63% | 845,00 |
| 27.07.2026 | 115,87 | 116,17 | 104,48 | 108,16 | -4,27% | 36,00 |
| 24.07.2026 | 121,09 | 121,82 | 112,71 | 112,99 | -6,93% | - |
| 23.07.2026 | 119,65 | 122,35 | 117,90 | 121,40 | 0,93% | - |
| 22.07.2026 | 116,51 | 122,60 | 115,69 | 120,28 | 0,99% | - |
| 21.07.2026 | 111,22 | 120,11 | 111,22 | 119,10 | 8,30% | - |
| 20.07.2026 | 109,58 | 113,65 | 109,39 | 109,97 | 0,27% | - |
| 17.07.2026 | 106,00 | 110,89 | 101,53 | 109,67 | 1,10% | 310,00 |
| 16.07.2026 | 115,43 | 115,67 | 108,32 | 108,48 | -6,13% | - |
| 15.07.2026 | 118,06 | 121,44 | 112,11 | 115,56 | -1,40% | - |
| 14.07.2026 | 115,22 | 120,22 | 115,20 | 117,20 | 2,11% | - |
| 13.07.2026 | 117,11 | 117,60 | 113,66 | 114,78 | -4,64% | - |
| 10.07.2026 | 121,60 | 122,02 | 118,46 | 120,36 | -1,42% | - |
| 09.07.2026 | 116,67 | 125,18 | 116,53 | 122,09 | 5,54% | 700,00 |
| 08.07.2026 | 114,25 | 116,56 | 110,43 | 115,68 | 1,15% | - |
| 07.07.2026 | 118,20 | 118,82 | 110,98 | 114,37 | -4,68% | 4.773,00 |
| 06.07.2026 | 121,69 | 124,16 | 119,13 | 119,98 | -1,97% | 800,00 |
| 03.07.2026 | 122,14 | 122,41 | 122,14 | 122,39 | 2,49% | - |
| 02.07.2026 | 128,38 | 130,42 | 113,93 | 119,42 | -7,14% | - |
| 01.07.2026 | 133,74 | 133,80 | 125,87 | 128,60 | -3,95% | - |
| 30.06.2026 | 129,43 | 135,68 | 128,51 | 133,89 | 4,17% | 230,00 |
| 29.06.2026 | 121,34 | 129,64 | 117,73 | 128,53 | 5,63% | 230,00 |
| 26.06.2026 | 123,52 | 125,60 | 119,50 | 121,68 | -4,02% | - |
| 25.06.2026 | 131,00 | 136,01 | 124,13 | 126,78 | 0,65% | 800,00 |
| 24.06.2026 | 128,06 | 130,85 | 123,93 | 125,96 | -0,86% | 245,00 |
| 23.06.2026 | 130,00 | 132,47 | 125,30 | 127,05 | -6,56% | - |
| 22.06.2026 | 134,49 | 139,23 | 132,47 | 135,97 | 2,48% | - |
| 19.06.2026 | 133,53 | 134,08 | 132,68 | 132,68 | -1,07% | - |
| 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% | - |