61,555$
1,37%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 61,00 | 61,93 | 60,22 | 61,51 | 1,30% | 3.805.459,00 |
| 07.08.2025 | 58,93 | 60,97 | 58,53 | 60,72 | 5,45% | 4.804.190,00 |
| 06.08.2025 | 55,71 | 58,14 | 55,62 | 57,58 | 2,57% | 4.650.603,00 |
| 05.08.2025 | 54,57 | 57,14 | 53,06 | 56,14 | 15,21% | 8.074.631,00 |
| 04.08.2025 | 49,20 | 49,46 | 48,34 | 48,73 | -0,53% | 4.952.780,00 |
| 01.08.2025 | 48,82 | 49,74 | 46,43 | 48,99 | -1,71% | 3.197.260,00 |
| 31.07.2025 | 51,87 | 52,31 | 49,55 | 49,84 | -5,68% | 2.570.105,00 |
| 30.07.2025 | 53,48 | 54,02 | 52,55 | 52,84 | -0,43% | 1.851.822,00 |
| 29.07.2025 | 54,08 | 54,56 | 52,58 | 53,07 | -1,23% | 1.526.754,00 |
| 28.07.2025 | 54,32 | 54,51 | 53,15 | 53,73 | -0,11% | 2.072.816,00 |
| 25.07.2025 | 52,25 | 54,15 | 51,57 | 53,79 | 2,95% | 1.446.117,00 |
| 24.07.2025 | 53,23 | 53,49 | 51,20 | 52,25 | -2,48% | 2.285.441,00 |
| 23.07.2025 | 50,97 | 53,69 | 50,63 | 53,58 | 2,06% | 2.446.063,00 |
| 22.07.2025 | 52,03 | 53,04 | 51,51 | 52,50 | 0,67% | 1.573.633,00 |
| 21.07.2025 | 53,40 | 54,35 | 52,07 | 52,15 | -1,66% | 1.575.429,00 |
| 18.07.2025 | 52,48 | 53,26 | 51,25 | 53,03 | 2,18% | 1.364.324,00 |
| 17.07.2025 | 51,83 | 52,68 | 51,53 | 51,90 | -0,10% | 1.264.467,00 |
| 16.07.2025 | 51,73 | 51,99 | 50,25 | 51,95 | -0,25% | 1.752.965,00 |
| 15.07.2025 | 54,30 | 54,87 | 52,04 | 52,08 | -1,94% | 1.848.238,00 |
| 14.07.2025 | 52,91 | 53,50 | 52,37 | 53,11 | -1,14% | 1.409.430,00 |
| 11.07.2025 | 54,27 | 54,52 | 53,44 | 53,72 | -2,15% | 1.098.393,00 |
| 10.07.2025 | 53,96 | 56,75 | 53,84 | 54,90 | 2,06% | 2.448.741,00 |
| 09.07.2025 | 53,71 | 54,57 | 52,46 | 53,79 | 0,26% | 2.470.187,00 |
| 08.07.2025 | 51,29 | 54,11 | 51,29 | 53,65 | 5,44% | 2.219.196,00 |
| 07.07.2025 | 51,12 | 51,79 | 50,58 | 50,88 | -2,17% | 2.179.810,00 |
| 03.07.2025 | 52,85 | 52,99 | 51,59 | 52,01 | -0,57% | 1.183.828,00 |
| 02.07.2025 | 50,26 | 52,58 | 49,98 | 52,31 | 4,39% | 3.214.087,00 |
| 01.07.2025 | 48,23 | 51,63 | 48,10 | 50,11 | 2,29% | 2.946.812,00 |
| 30.06.2025 | 50,37 | 50,64 | 48,94 | 48,99 | -2,39% | 2.303.366,00 |
| 27.06.2025 | 50,75 | 51,16 | 49,30 | 50,19 | -0,61% | 1.822.222,00 |
| 26.06.2025 | 51,51 | 51,51 | 50,13 | 50,50 | -0,61% | 2.367.744,00 |
| 25.06.2025 | 51,40 | 51,88 | 50,33 | 50,81 | -0,66% | 1.720.743,00 |
| 24.06.2025 | 50,80 | 52,09 | 50,61 | 51,15 | 2,94% | 2.207.360,00 |
| 23.06.2025 | 50,08 | 51,88 | 49,15 | 49,69 | -1,45% | 1.545.908,00 |
| 20.06.2025 | 51,75 | 51,79 | 49,63 | 50,42 | -1,12% | 3.509.342,00 |
| 18.06.2025 | 49,05 | 51,40 | 48,53 | 50,99 | 4,32% | 3.075.271,00 |
| 17.06.2025 | 47,42 | 49,50 | 47,09 | 48,88 | 2,13% | 2.347.823,00 |
| 16.06.2025 | 48,92 | 49,66 | 47,76 | 47,86 | 0,02% | 2.868.217,00 |
| 13.06.2025 | 48,08 | 49,26 | 47,76 | 47,85 | -3,39% | 2.305.426,00 |
| 12.06.2025 | 50,43 | 51,11 | 49,48 | 49,53 | -2,90% | 1.544.511,00 |
| 11.06.2025 | 51,67 | 51,93 | 49,99 | 51,01 | -0,49% | 2.078.880,00 |
| 10.06.2025 | 50,50 | 51,60 | 49,96 | 51,26 | 2,36% | 2.161.667,00 |
| 09.06.2025 | 48,90 | 50,73 | 48,26 | 50,08 | 4,29% | 2.158.280,00 |
| 06.06.2025 | 48,36 | 49,17 | 47,80 | 48,02 | 2,28% | 2.261.166,00 |
| 05.06.2025 | 47,92 | 48,07 | 46,05 | 46,95 | -1,45% | 2.774.240,00 |
| 04.06.2025 | 46,88 | 48,09 | 46,12 | 47,64 | 2,39% | 2.315.642,00 |
| 03.06.2025 | 44,80 | 47,07 | 44,16 | 46,53 | 3,72% | 2.172.137,00 |
| 02.06.2025 | 44,68 | 45,50 | 44,15 | 44,86 | -0,18% | 1.364.586,00 |
| 30.05.2025 | 45,53 | 45,86 | 43,90 | 44,94 | -2,33% | 2.523.134,00 |
| 29.05.2025 | 47,26 | 47,26 | 45,51 | 46,01 | -0,67% | 1.551.520,00 |
| 28.05.2025 | 48,00 | 48,77 | 46,20 | 46,32 | -3,16% | 1.572.113,00 |
| 27.05.2025 | 47,97 | 48,94 | 46,99 | 47,83 | 2,55% | 2.615.212,00 |
| 23.05.2025 | 45,60 | 47,02 | 45,60 | 46,64 | -1,67% | 1.874.672,00 |
| 22.05.2025 | 46,64 | 48,17 | 46,42 | 47,43 | 1,91% | 2.269.670,00 |
| 21.05.2025 | 49,23 | 49,54 | 46,41 | 46,54 | -7,59% | 4.513.694,00 |
| 20.05.2025 | 49,90 | 50,50 | 49,37 | 50,36 | -0,20% | 2.170.965,00 |
| 19.05.2025 | 50,92 | 51,99 | 50,13 | 50,46 | -3,94% | 2.326.070,00 |
| 16.05.2025 | 52,09 | 52,67 | 51,50 | 52,53 | 0,54% | 1.471.468,00 |
| 15.05.2025 | 54,31 | 54,94 | 51,80 | 52,25 | -4,83% | 2.879.516,00 |
| 14.05.2025 | 55,99 | 56,45 | 54,55 | 54,90 | -1,75% | 2.125.243,00 |
| 13.05.2025 | 55,28 | 57,23 | 55,03 | 55,88 | -0,21% | 2.907.771,00 |
| 12.05.2025 | 54,05 | 57,01 | 54,05 | 56,00 | 12,83% | 5.163.546,00 |
| 09.05.2025 | 50,01 | 51,14 | 49,16 | 49,63 | 0,92% | 2.492.113,00 |
| 08.05.2025 | 49,11 | 50,28 | 48,10 | 49,18 | 1,24% | 2.982.108,00 |
| 07.05.2025 | 47,92 | 48,82 | 45,90 | 48,58 | 2,08% | 4.229.007,00 |
| 06.05.2025 | 48,65 | 49,05 | 45,17 | 47,59 | -9,28% | 7.747.199,00 |
| 05.05.2025 | 51,47 | 53,39 | 51,19 | 52,46 | 1,10% | 3.195.496,00 |
| 02.05.2025 | 50,43 | 52,46 | 49,48 | 51,89 | 5,96% | 2.761.011,00 |
| 01.05.2025 | 49,93 | 50,56 | 48,82 | 48,97 | 0,08% | 2.074.095,00 |
| 30.04.2025 | 46,72 | 49,08 | 46,42 | 48,93 | 1,41% | 1.764.325,00 |
| 29.04.2025 | 48,14 | 49,11 | 47,82 | 48,25 | -1,45% | 2.337.552,00 |
| 28.04.2025 | 48,86 | 49,53 | 47,74 | 48,96 | -0,16% | 2.116.489,00 |
| 25.04.2025 | 48,08 | 49,47 | 47,88 | 49,04 | -0,10% | 1.747.531,00 |
| 24.04.2025 | 46,00 | 49,24 | 45,49 | 49,09 | 11,82% | 3.228.765,00 |
| 23.04.2025 | 45,00 | 45,58 | 43,55 | 43,90 | 3,93% | 2.442.457,00 |
| 22.04.2025 | 42,22 | 43,60 | 41,59 | 42,24 | 1,15% | 3.406.727,00 |
| 21.04.2025 | 39,66 | 41,85 | 39,60 | 41,76 | 1,41% | 2.688.122,00 |
| 17.04.2025 | 41,87 | 41,87 | 40,16 | 41,18 | -0,99% | 2.605.434,00 |
| 16.04.2025 | 41,53 | 42,76 | 39,87 | 41,59 | -4,70% | 3.473.566,00 |
| 15.04.2025 | 43,75 | 44,29 | 42,94 | 43,64 | -0,14% | 1.802.794,00 |
| 14.04.2025 | 44,77 | 45,22 | 42,70 | 43,70 | 0,97% | 3.430.382,00 |
| 11.04.2025 | 41,30 | 43,38 | 40,21 | 43,28 | 2,49% | 3.811.890,00 |
| 10.04.2025 | 43,12 | 44,19 | 39,28 | 42,23 | -9,12% | 7.675.713,00 |
| 09.04.2025 | 37,85 | 47,02 | 36,62 | 46,47 | 22,61% | 8.139.689,00 |
| 08.04.2025 | 41,52 | 42,82 | 37,02 | 37,90 | -4,22% | 5.621.645,00 |
| 07.04.2025 | 37,17 | 42,07 | 34,71 | 39,57 | 1,38% | 6.770.816,00 |
| 04.04.2025 | 42,98 | 43,58 | 38,72 | 39,03 | -9,40% | 8.420.278,00 |
| 03.04.2025 | 47,95 | 48,22 | 42,14 | 43,08 | -15,89% | 8.186.632,00 |
| 02.04.2025 | 51,78 | 53,02 | 51,01 | 51,22 | -3,21% | 3.357.443,00 |
| 01.04.2025 | 52,23 | 53,18 | 50,68 | 52,92 | 0,90% | 3.274.130,00 |
| 31.03.2025 | 54,00 | 54,26 | 51,43 | 52,45 | -5,15% | 4.332.640,00 |
| 28.03.2025 | 58,29 | 58,95 | 54,97 | 55,30 | -6,51% | 2.480.256,00 |
| 27.03.2025 | 59,60 | 60,28 | 58,01 | 59,15 | -2,15% | 1.493.420,00 |
| 26.03.2025 | 62,83 | 63,47 | 59,50 | 60,45 | -3,68% | 1.611.008,00 |
| 25.03.2025 | 63,22 | 64,06 | 62,59 | 62,76 | -1,01% | 1.120.516,00 |
| 24.03.2025 | 62,21 | 64,52 | 61,86 | 63,40 | 4,50% | 1.823.599,00 |
| 21.03.2025 | 59,44 | 60,98 | 59,03 | 60,67 | 0,21% | 2.111.281,00 |
| 20.03.2025 | 61,50 | 62,33 | 60,21 | 60,54 | -2,87% | 1.029.383,00 |
| 19.03.2025 | 62,31 | 63,72 | 62,05 | 62,33 | 0,03% | 1.570.653,00 |
| 18.03.2025 | 61,77 | 62,44 | 60,76 | 62,31 | -0,48% | 2.057.673,00 |