85,439$
-6,22%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 88,66 | 89,89 | 84,63 | 85,49 | -6,17% | 1.569.393,00 |
| 05.03.2026 | 89,86 | 95,19 | 89,67 | 91,11 | -0,57% | 4.380,00 |
| 04.03.2026 | 94,74 | 95,07 | 89,73 | 91,63 | -1,98% | 2.348.430,00 |
| 03.03.2026 | 96,63 | 97,06 | 91,86 | 93,48 | -7,19% | 2.109.362,00 |
| 02.03.2026 | 93,23 | 100,92 | 92,33 | 100,72 | 5,33% | 1.986.314,00 |
| 27.02.2026 | 95,35 | 97,11 | 93,58 | 95,62 | -1,68% | 2.212.278,00 |
| 26.02.2026 | 100,35 | 100,75 | 95,82 | 97,25 | -3,78% | 1.625.110,00 |
| 25.02.2026 | 99,91 | 101,35 | 99,55 | 101,07 | 2,76% | 1.258.273,00 |
| 24.02.2026 | 98,66 | 99,49 | 97,02 | 98,36 | 0,72% | 1.389.571,00 |
| 23.02.2026 | 97,31 | 98,98 | 96,32 | 97,66 | -0,10% | 1.549.168,00 |
| 20.02.2026 | 93,90 | 97,78 | 93,76 | 97,76 | 2,80% | 1.972.220,00 |
| 19.02.2026 | 97,12 | 97,12 | 92,88 | 95,10 | -2,19% | 1.594.854,00 |
| 18.02.2026 | 98,07 | 99,60 | 95,84 | 97,23 | -0,28% | 1.826.726,00 |
| 17.02.2026 | 95,98 | 97,84 | 94,64 | 97,50 | -0,13% | 2.917.223,00 |
| 13.02.2026 | 99,14 | 100,72 | 96,55 | 97,63 | -2,17% | 2.182.917,00 |
| 12.02.2026 | 106,62 | 108,08 | 96,47 | 99,80 | -5,65% | 3.675.212,00 |
| 11.02.2026 | 105,40 | 107,73 | 101,18 | 105,77 | 16,29% | 6.115.489,00 |
| 10.02.2026 | 87,78 | 91,46 | 86,24 | 90,95 | 3,90% | 3.881.499,00 |
| 09.02.2026 | 85,20 | 89,22 | 84,77 | 87,54 | 1,31% | 2.649.570,00 |
| 06.02.2026 | 83,35 | 86,75 | 83,03 | 86,41 | 6,17% | 1.701.345,00 |
| 05.02.2026 | 80,26 | 82,80 | 78,83 | 81,39 | -0,49% | 2.046.267,00 |
| 04.02.2026 | 82,32 | 86,50 | 78,69 | 81,79 | 0,43% | 2.485.464,00 |
| 03.02.2026 | 83,79 | 83,95 | 79,50 | 81,44 | -1,77% | 1.720.545,00 |
| 02.02.2026 | 79,63 | 83,61 | 79,10 | 82,91 | 2,97% | 1.306.739,00 |
| 30.01.2026 | 81,77 | 83,50 | 79,99 | 80,52 | -3,35% | 2.328.120,00 |
| 29.01.2026 | 85,16 | 85,38 | 80,25 | 83,31 | -1,80% | 2.042.844,00 |
| 28.01.2026 | 86,43 | 88,50 | 84,27 | 84,84 | -0,14% | 2.227.227,00 |
| 27.01.2026 | 85,05 | 85,95 | 83,63 | 84,96 | 1,77% | 1.655.433,00 |
| 26.01.2026 | 84,18 | 84,79 | 82,52 | 83,48 | -1,01% | 1.761.363,00 |
| 23.01.2026 | 84,74 | 85,79 | 82,79 | 84,33 | -1,14% | 1.680.697,00 |
| 22.01.2026 | 87,10 | 88,31 | 85,11 | 85,30 | 0,21% | 1.372.556,00 |
| 21.01.2026 | 84,15 | 86,29 | 83,48 | 85,12 | 2,27% | 1.345.573,00 |
| 20.01.2026 | 81,14 | 84,89 | 81,00 | 83,23 | 1,11% | 1.463.429,00 |
| 19.01.2026 | 81,95 | 82,35 | 81,80 | 82,31 | -1,09% | - |
| 16.01.2026 | 86,31 | 87,13 | 81,50 | 83,22 | -2,36% | 2.698.687,00 |
| 15.01.2026 | 88,69 | 89,92 | 84,67 | 85,23 | -0,01% | 2.451.208,00 |
| 14.01.2026 | 85,29 | 89,47 | 84,57 | 85,24 | -1,23% | 2.272.263,00 |
| 13.01.2026 | 84,12 | 88,61 | 84,08 | 86,30 | 3,85% | 1.822.354,00 |
| 12.01.2026 | 83,77 | 83,77 | 81,49 | 83,10 | -2,00% | 1.722.296,00 |
| 09.01.2026 | 82,28 | 85,67 | 82,27 | 84,80 | 3,15% | 1.649.497,00 |
| 08.01.2026 | 81,92 | 83,80 | 81,01 | 82,21 | -0,98% | 1.867.912,00 |
| 07.01.2026 | 84,49 | 85,12 | 82,45 | 83,02 | -2,88% | 1.531.097,00 |
| 06.01.2026 | 81,94 | 86,69 | 81,78 | 85,49 | 6,09% | 2.689.319,00 |
| 05.01.2026 | 80,21 | 81,56 | 78,51 | 80,58 | 2,45% | 2.065.779,00 |
| 02.01.2026 | 75,52 | 79,42 | 75,52 | 78,65 | 6,89% | 1.927.007,00 |
| 31.12.2025 | 74,77 | 74,77 | 73,43 | 73,58 | -1,34% | 817.164,00 |
| 30.12.2025 | 74,66 | 74,79 | 73,65 | 74,58 | 0,03% | 1.203.716,00 |
| 29.12.2025 | 75,49 | 75,89 | 74,13 | 74,56 | -2,13% | 898.330,00 |
| 26.12.2025 | 76,67 | 76,67 | 75,40 | 76,18 | -0,51% | 526.385,00 |
| 24.12.2025 | 76,53 | 77,00 | 76,27 | 76,57 | 0,05% | 544.228,00 |
| 23.12.2025 | 76,17 | 76,88 | 75,49 | 76,53 | 0,03% | 848.010,00 |
| 22.12.2025 | 76,82 | 76,96 | 75,43 | 76,51 | 1,55% | 1.070.126,00 |
| 19.12.2025 | 73,02 | 75,46 | 73,02 | 75,34 | 3,16% | 2.590.371,00 |
| 18.12.2025 | 73,84 | 74,49 | 72,61 | 73,03 | 1,63% | 1.184.244,00 |
| 17.12.2025 | 75,20 | 75,25 | 71,27 | 71,86 | -3,54% | 1.762.937,00 |
| 16.12.2025 | 75,87 | 76,10 | 73,49 | 74,50 | -2,05% | 1.809.290,00 |
| 15.12.2025 | 76,18 | 76,88 | 75,02 | 76,06 | 0,58% | 1.697.763,00 |
| 12.12.2025 | 79,09 | 79,61 | 74,88 | 75,62 | -4,71% | 1.735.630,00 |
| 11.12.2025 | 77,44 | 79,97 | 76,50 | 79,36 | 1,16% | 1.767.573,00 |
| 10.12.2025 | 78,24 | 79,08 | 76,49 | 78,45 | 0,64% | 2.066.977,00 |
| 09.12.2025 | 76,89 | 79,42 | 76,30 | 77,95 | 0,98% | 1.755.667,00 |
| 08.12.2025 | 78,95 | 79,74 | 76,58 | 77,19 | -2,11% | 1.726.770,00 |
| 05.12.2025 | 78,00 | 81,23 | 76,66 | 78,85 | 3,98% | 2.593.460,00 |
| 04.12.2025 | 74,82 | 76,53 | 74,04 | 75,83 | 0,93% | 1.863.740,00 |
| 03.12.2025 | 71,60 | 75,80 | 70,21 | 75,13 | 5,21% | 2.798.404,00 |
| 02.12.2025 | 69,54 | 73,10 | 69,23 | 71,41 | 4,08% | 2.560.901,00 |
| 01.12.2025 | 69,54 | 69,91 | 68,52 | 68,61 | -2,28% | 2.086.003,00 |
| 28.11.2025 | 69,99 | 70,30 | 69,24 | 70,21 | 0,27% | 605.694,00 |
| 26.11.2025 | 68,51 | 71,10 | 68,20 | 70,02 | 3,02% | 1.706.039,00 |
| 25.11.2025 | 67,58 | 68,30 | 65,53 | 67,97 | -0,73% | 1.848.343,00 |
| 24.11.2025 | 67,17 | 68,65 | 66,69 | 68,47 | 1,80% | 2.038.257,00 |
| 21.11.2025 | 63,32 | 67,77 | 62,68 | 67,26 | 5,18% | 1.895.037,00 |
| 20.11.2025 | 67,11 | 67,76 | 63,60 | 63,95 | -2,05% | 2.209.432,00 |
| 19.11.2025 | 64,75 | 67,27 | 64,75 | 65,29 | 0,90% | 1.927.204,00 |
| 18.11.2025 | 60,90 | 65,88 | 60,50 | 64,71 | 4,93% | 2.636.680,00 |
| 17.11.2025 | 63,37 | 64,33 | 61,03 | 61,67 | -3,91% | 1.743.922,00 |
| 14.11.2025 | 62,31 | 65,28 | 61,96 | 64,18 | -0,65% | 1.889.455,00 |
| 13.11.2025 | 65,08 | 66,00 | 63,42 | 64,60 | -1,46% | 2.496.658,00 |
| 12.11.2025 | 67,03 | 68,17 | 65,49 | 65,56 | -0,76% | 1.931.949,00 |
| 11.11.2025 | 66,75 | 66,81 | 64,81 | 66,06 | -1,52% | 2.002.969,00 |
| 10.11.2025 | 65,67 | 68,89 | 65,39 | 67,08 | 5,65% | 3.123.352,00 |
| 07.11.2025 | 61,44 | 63,66 | 60,88 | 63,50 | 1,61% | 1.969.228,00 |
| 06.11.2025 | 62,45 | 64,41 | 62,34 | 62,49 | -1,05% | 2.005.771,00 |
| 05.11.2025 | 63,24 | 65,41 | 62,74 | 63,15 | -0,13% | 2.143.674,00 |
| 04.11.2025 | 67,95 | 69,85 | 62,82 | 63,23 | -13,17% | 4.336.711,00 |
| 03.11.2025 | 72,96 | 74,45 | 71,23 | 72,82 | -0,19% | 2.842.111,00 |
| 31.10.2025 | 73,71 | 74,58 | 71,88 | 72,96 | -0,92% | 2.442.614,00 |
| 30.10.2025 | 73,88 | 75,30 | 73,07 | 73,64 | -0,32% | 2.391.998,00 |
| 29.10.2025 | 73,07 | 76,06 | 71,96 | 73,88 | 2,84% | 2.845.579,00 |
| 28.10.2025 | 71,59 | 73,14 | 71,03 | 71,84 | 0,43% | 1.854.071,00 |
| 27.10.2025 | 70,98 | 72,66 | 70,65 | 71,53 | 3,44% | 1.216.514,00 |
| 24.10.2025 | 70,33 | 70,73 | 69,10 | 69,15 | -0,71% | 949.508,00 |
| 23.10.2025 | 66,90 | 69,72 | 66,84 | 69,65 | 4,11% | - |
| 22.10.2025 | 68,72 | 69,47 | 65,85 | 66,90 | -4,22% | 1.677.530,00 |
| 21.10.2025 | 70,03 | 70,34 | 68,65 | 69,85 | -0,65% | 1.107.709,00 |
| 20.10.2025 | 70,28 | 73,55 | 70,27 | 70,31 | 0,26% | 1.290.680,00 |
| 17.10.2025 | 69,87 | 70,58 | 69,38 | 70,13 | -0,10% | - |
| 16.10.2025 | 72,12 | 72,41 | 69,46 | 70,20 | -1,58% | 1.558.373,00 |
| 15.10.2025 | 72,74 | 73,76 | 70,94 | 71,33 | 0,46% | 2.068.430,00 |
| 14.10.2025 | 69,49 | 72,17 | 69,00 | 71,00 | -0,55% | 1.249.800,00 |