66,741$
-1,85%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 68,51 | 69,00 | 65,70 | 66,75 | -1,84% | 2.427.395,00 |
| 20.02.2025 | 68,98 | 70,31 | 67,04 | 68,00 | -1,13% | 2.551.479,00 |
| 19.02.2025 | 67,32 | 70,55 | 66,73 | 68,78 | 2,29% | 3.230.532,00 |
| 18.02.2025 | 65,00 | 69,82 | 64,70 | 67,24 | 4,16% | 4.232.630,00 |
| 17.02.2025 | 64,59 | 64,59 | 64,50 | 64,55 | 0,20% | - |
| 14.02.2025 | 63,50 | 64,47 | 62,54 | 64,42 | 1,62% | 1.774.095,00 |
| 13.02.2025 | 61,97 | 63,55 | 61,73 | 63,39 | 3,04% | 3.188.402,00 |
| 12.02.2025 | 57,91 | 61,60 | 57,71 | 61,52 | 4,91% | 2.598.906,00 |
| 11.02.2025 | 62,62 | 63,79 | 57,94 | 58,64 | 7,66% | 7.022.509,00 |
| 10.02.2025 | 53,13 | 55,17 | 53,09 | 54,47 | 2,21% | 4.539.485,00 |
| 07.02.2025 | 54,27 | 54,78 | 52,44 | 53,29 | -1,61% | 2.150.824,00 |
| 06.02.2025 | 54,85 | 55,76 | 53,44 | 54,16 | -2,27% | 1.838.213,00 |
| 05.02.2025 | 54,10 | 55,45 | 53,22 | 55,42 | 1,22% | 2.193.532,00 |
| 04.02.2025 | 54,21 | 55,64 | 54,21 | 54,75 | 0,39% | 2.125.238,00 |
| 03.02.2025 | 55,11 | 55,76 | 53,76 | 54,54 | -4,35% | 1.785.322,00 |
| 31.01.2025 | 56,96 | 58,60 | 56,36 | 57,02 | 0,51% | 2.008.560,00 |
| 30.01.2025 | 56,77 | 57,05 | 54,71 | 56,73 | 0,66% | 2.623.750,00 |
| 29.01.2025 | 56,82 | 56,90 | 55,61 | 56,36 | 0,23% | 1.222.613,00 |
| 28.01.2025 | 55,53 | 56,69 | 52,62 | 56,23 | 1,61% | 2.314.155,00 |
| 27.01.2025 | 56,85 | 58,86 | 54,55 | 55,34 | -3,35% | 3.781.397,00 |
| 24.01.2025 | 59,26 | 59,56 | 55,90 | 57,26 | -3,76% | 1.852.798,00 |
| 23.01.2025 | 60,03 | 60,33 | 58,75 | 59,50 | -2,23% | 1.692.626,00 |
| 22.01.2025 | 59,80 | 61,88 | 59,74 | 60,86 | 2,94% | 2.023.177,00 |
| 21.01.2025 | 58,66 | 60,01 | 57,68 | 59,12 | 1,37% | 2.714.744,00 |
| 17.01.2025 | 57,75 | 58,59 | 56,89 | 58,32 | 3,44% | 1.722.040,00 |
| 16.01.2025 | 57,81 | 58,22 | 56,16 | 56,38 | -1,57% | 1.678.214,00 |
| 15.01.2025 | 57,03 | 57,75 | 55,97 | 57,28 | 3,39% | 1.913.458,00 |
| 14.01.2025 | 56,00 | 56,29 | 54,61 | 55,40 | -0,43% | 1.393.162,00 |
| 13.01.2025 | 54,97 | 55,80 | 53,94 | 55,64 | 0,52% | 1.429.485,00 |
| 10.01.2025 | 55,14 | 56,57 | 54,41 | 55,35 | -0,84% | 1.703.618,00 |
| 08.01.2025 | 54,99 | 55,92 | 53,92 | 55,82 | 0,58% | 1.604.623,00 |
| 07.01.2025 | 57,96 | 59,01 | 55,43 | 55,50 | -3,09% | 1.757.074,00 |
| 06.01.2025 | 57,28 | 58,97 | 56,87 | 57,27 | 1,76% | 2.266.792,00 |
| 03.01.2025 | 56,27 | 56,71 | 55,21 | 56,28 | 0,59% | 1.619.365,00 |
| 02.01.2025 | 57,26 | 57,70 | 55,58 | 55,95 | -1,24% | 1.172.105,00 |
| 31.12.2024 | 57,40 | 57,69 | 55,95 | 56,65 | -0,12% | 977.095,00 |
| 30.12.2024 | 57,90 | 57,90 | 56,68 | 56,72 | -3,80% | 2.356.683,00 |
| 27.12.2024 | 59,34 | 59,48 | 57,97 | 58,96 | -1,17% | 2.074.888,00 |
| 26.12.2024 | 60,06 | 60,92 | 59,49 | 59,66 | -2,02% | 1.020.739,00 |
| 24.12.2024 | 60,26 | 60,89 | 59,15 | 60,89 | 1,28% | 509.037,00 |
| 23.12.2024 | 58,37 | 60,35 | 58,36 | 60,12 | 3,89% | 1.873.930,00 |
| 20.12.2024 | 57,98 | 59,89 | 57,56 | 57,87 | -0,67% | 5.599.468,00 |
| 19.12.2024 | 58,46 | 59,30 | 57,20 | 58,26 | -0,50% | 2.374.719,00 |
| 18.12.2024 | 63,32 | 63,78 | 58,17 | 58,55 | -6,72% | 2.540.540,00 |
| 17.12.2024 | 63,20 | 64,69 | 62,35 | 62,77 | -1,09% | 1.820.476,00 |
| 16.12.2024 | 62,31 | 63,63 | 59,30 | 63,46 | 0,02% | 2.314.012,00 |
| 13.12.2024 | 63,23 | 63,59 | 61,52 | 63,45 | 1,59% | 1.825.793,00 |
| 12.12.2024 | 61,69 | 63,09 | 61,58 | 62,46 | -0,87% | 984.316,00 |
| 11.12.2024 | 60,88 | 64,41 | 60,11 | 63,01 | 5,93% | 2.520.561,00 |
| 10.12.2024 | 60,11 | 60,27 | 58,75 | 59,48 | -1,65% | 1.928.698,00 |
| 09.12.2024 | 59,02 | 62,76 | 58,74 | 60,48 | 4,87% | 2.182.295,00 |
| 06.12.2024 | 57,91 | 58,98 | 57,29 | 57,67 | -0,07% | 1.823.082,00 |
| 05.12.2024 | 59,52 | 59,95 | 57,55 | 57,71 | -2,78% | 2.057.398,00 |
| 04.12.2024 | 59,47 | 59,66 | 58,63 | 59,36 | 1,85% | 2.149.841,00 |
| 03.12.2024 | 57,17 | 58,43 | 56,94 | 58,28 | -0,09% | 2.038.855,00 |
| 02.12.2024 | 56,43 | 58,70 | 56,43 | 58,33 | 2,78% | 1.704.288,00 |
| 29.11.2024 | 56,86 | 58,14 | 56,69 | 56,75 | 0,76% | 972.300,00 |
| 27.11.2024 | 56,00 | 57,37 | 54,88 | 56,32 | 0,61% | 2.204.159,00 |
| 26.11.2024 | 57,34 | 57,45 | 55,42 | 55,98 | -2,61% | 1.813.044,00 |
| 25.11.2024 | 55,14 | 58,70 | 54,45 | 57,48 | 6,03% | 2.496.033,00 |
| 22.11.2024 | 52,05 | 54,33 | 51,84 | 54,21 | 3,73% | 1.458.568,00 |
| 21.11.2024 | 50,86 | 52,68 | 50,52 | 52,26 | 2,98% | 1.431.599,00 |
| 20.11.2024 | 48,29 | 50,76 | 48,03 | 50,75 | 4,47% | 1.501.073,00 |
| 19.11.2024 | 49,88 | 50,12 | 48,46 | 48,58 | -3,13% | 1.474.829,00 |
| 18.11.2024 | 49,27 | 50,51 | 49,22 | 50,15 | 1,87% | 2.374.144,00 |
| 15.11.2024 | 49,69 | 50,61 | 49,00 | 49,23 | -2,77% | 2.476.410,00 |
| 14.11.2024 | 51,00 | 51,54 | 50,21 | 50,63 | 0,08% | 1.585.422,00 |
| 13.11.2024 | 52,11 | 52,34 | 50,53 | 50,59 | -4,24% | 1.560.676,00 |
| 12.11.2024 | 53,06 | 53,39 | 51,65 | 52,83 | 0,51% | 1.366.435,00 |
| 11.11.2024 | 54,07 | 54,33 | 51,69 | 52,56 | -3,61% | 2.124.873,00 |
| 08.11.2024 | 55,00 | 55,19 | 53,68 | 54,53 | -0,94% | 1.733.511,00 |
| 07.11.2024 | 55,12 | 55,89 | 54,23 | 55,05 | 1,66% | 3.006.891,00 |
| 06.11.2024 | 53,15 | 55,85 | 52,81 | 54,15 | 5,80% | 4.623.444,00 |
| 05.11.2024 | 48,91 | 53,02 | 48,00 | 51,18 | -1,41% | 10.423.441,00 |
| 04.11.2024 | 51,71 | 53,61 | 51,66 | 51,91 | -0,69% | 3.315.796,00 |
| 01.11.2024 | 50,89 | 52,57 | 50,89 | 52,27 | 3,18% | 2.077.379,00 |
| 31.10.2024 | 52,36 | 52,40 | 49,94 | 50,66 | -3,60% | 2.506.339,00 |
| 30.10.2024 | 54,91 | 55,48 | 52,51 | 52,55 | -5,28% | 2.559.756,00 |
| 29.10.2024 | 54,34 | 55,83 | 54,03 | 55,48 | 1,70% | 1.849.147,00 |
| 28.10.2024 | 54,47 | 55,66 | 54,28 | 54,55 | 0,39% | 1.553.671,00 |
| 25.10.2024 | 54,68 | 55,18 | 53,86 | 54,34 | 0,87% | 1.618.479,00 |
| 24.10.2024 | 53,75 | 53,94 | 53,09 | 53,87 | 1,51% | 1.137.753,00 |
| 23.10.2024 | 52,85 | 54,20 | 51,82 | 53,07 | 0,08% | 2.000.868,00 |
| 22.10.2024 | 52,33 | 53,43 | 51,37 | 53,03 | 1,49% | 2.423.730,00 |
| 21.10.2024 | 52,92 | 52,95 | 50,63 | 52,25 | -1,99% | 2.953.132,00 |
| 18.10.2024 | 51,65 | 53,55 | 51,41 | 53,31 | 5,11% | 2.850.986,00 |
| 17.10.2024 | 50,72 | 51,89 | 49,74 | 50,72 | 2,09% | 2.626.418,00 |
| 16.10.2024 | 49,93 | 50,39 | 49,13 | 49,68 | 1,47% | 1.710.811,00 |
| 15.10.2024 | 51,30 | 52,18 | 48,23 | 48,96 | -6,10% | 2.936.107,00 |
| 14.10.2024 | 52,28 | 52,86 | 51,77 | 52,14 | 0,13% | 1.539.623,00 |
| 11.10.2024 | 49,06 | 52,67 | 48,66 | 52,07 | 1,50% | 1.776.463,00 |
| 10.10.2024 | 50,83 | 51,36 | 50,64 | 51,30 | -0,97% | 1.250.450,00 |
| 09.10.2024 | 51,63 | 52,00 | 51,09 | 51,80 | -0,21% | 1.831.947,00 |
| 08.10.2024 | 51,39 | 52,55 | 50,99 | 51,91 | 0,29% | 1.816.632,00 |
| 07.10.2024 | 52,63 | 52,92 | 51,26 | 51,76 | -2,36% | 1.146.965,00 |
| 04.10.2024 | 53,50 | 53,65 | 52,35 | 53,01 | 2,57% | 1.749.891,00 |
| 03.10.2024 | 50,82 | 52,93 | 50,82 | 51,68 | -0,52% | 1.738.703,00 |
| 02.10.2024 | 51,81 | 52,82 | 51,10 | 51,95 | 1,31% | 1.357.545,00 |
| 01.10.2024 | 53,16 | 53,78 | 50,94 | 51,28 | -3,37% | 2.352.480,00 |
| 30.09.2024 | 52,94 | 53,67 | 52,16 | 53,07 | -0,84% | 2.452.163,00 |