118,827$
-3,23%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 118,20 | 120,88 | 115,58 | 118,85 | -3,22% | 2.801.939,00 |
| 11.11.2026 | 118,41 | 123,18 | 114,38 | 122,80 | 10,33% | 3.426.536,00 |
| 10.11.2026 | 112,89 | 115,39 | 108,40 | 111,30 | -2,28% | 1.885.868,00 |
| 09.11.2026 | 107,32 | 114,75 | 105,50 | 113,90 | 8,46% | 4.259.002,00 |
| 06.11.2026 | 106,02 | 107,03 | 102,70 | 105,02 | 7,21% | 2.420.918,00 |
| 05.11.2026 | 101,92 | 102,89 | 94,55 | 97,96 | -8,66% | 2.875.819,00 |
| 04.11.2026 | 104,84 | 107,48 | 99,21 | 107,25 | 1,24% | 4.294.087,00 |
| 03.11.2026 | 107,00 | 111,20 | 101,78 | 105,94 | 10,78% | 7.820.672,00 |
| 02.11.2026 | 95,00 | 97,62 | 90,25 | 95,63 | 2,86% | 6.687.182,00 |
| 30.10.2026 | 96,39 | 97,94 | 90,69 | 92,97 | -9,74% | 3.721.193,00 |
| 29.10.2026 | 101,92 | 105,34 | 101,40 | 103,00 | -1,12% | 1.197.105,00 |
| 28.10.2026 | 104,85 | 104,90 | 102,56 | 104,17 | 0,63% | 1.217.535,00 |
| 27.10.2026 | 100,86 | 104,13 | 99,12 | 103,52 | 5,24% | 1.562.960,00 |
| 26.10.2026 | 96,26 | 99,63 | 94,97 | 98,37 | 2,27% | 1.752.072,00 |
| 23.10.2026 | 96,23 | 97,47 | 94,31 | 96,19 | -0,12% | 2.110.668,00 |
| 22.10.2026 | 102,41 | 102,65 | 95,27 | 96,31 | -10,68% | 3.221.865,00 |
| 21.10.2026 | 109,59 | 110,99 | 107,11 | 107,82 | 0,38% | 1.683.260,00 |
| 20.10.2026 | 106,91 | 109,88 | 104,36 | 107,42 | -1,21% | 1.452.508,00 |
| 19.10.2026 | 107,52 | 109,88 | 104,89 | 108,73 | 4,90% | 2.685.933,00 |
| 16.10.2026 | 104,97 | 106,96 | 103,06 | 103,65 | -3,21% | 2.217.749,00 |
| 15.10.2026 | 109,83 | 109,84 | 104,14 | 107,09 | -6,88% | 3.074.324,00 |
| 14.10.2026 | 118,06 | 118,68 | 112,13 | 115,01 | -5,11% | 1.988.153,00 |
| 13.10.2026 | 120,03 | 121,77 | 116,54 | 121,20 | -1,34% | 1.103.352,00 |
| 12.10.2026 | 124,57 | 124,57 | 122,15 | 122,84 | -2,55% | 825.753,00 |
| 09.10.2026 | 127,68 | 127,78 | 121,80 | 126,05 | 0,82% | 1.042.232,00 |
| 08.10.2026 | 127,91 | 130,67 | 122,51 | 125,03 | -4,60% | 1.802.509,00 |
| 07.10.2026 | 130,78 | 133,39 | 129,55 | 131,06 | -2,58% | 1.778.782,00 |
| 06.10.2026 | 135,61 | 136,14 | 133,44 | 134,53 | 1,22% | 1.925.908,00 |
| 05.10.2026 | 134,43 | 135,00 | 131,66 | 132,91 | -0,81% | 2.260.555,00 |
| 02.10.2026 | 134,00 | 137,02 | 132,79 | 134,00 | 3,98% | 2.877.240,00 |
| 01.10.2026 | 126,19 | 130,17 | 125,23 | 128,87 | 2,58% | 1.591.287,00 |
| 30.09.2026 | 126,25 | 128,19 | 124,88 | 125,63 | 0,10% | 2.168.429,00 |
| 29.09.2026 | 126,99 | 126,99 | 123,62 | 125,50 | 1,20% | 1.492.347,00 |
| 28.09.2026 | 127,69 | 127,70 | 122,25 | 124,01 | -3,16% | 1.421.123,00 |
| 25.09.2026 | 123,80 | 128,36 | 123,41 | 128,05 | 4,77% | 1.456.803,00 |
| 24.09.2026 | 118,94 | 122,51 | 117,10 | 122,22 | 0,46% | 1.045.474,00 |
| 23.09.2026 | 122,36 | 122,46 | 118,86 | 121,66 | -0,71% | 1.054.515,00 |
| 22.09.2026 | 116,50 | 122,67 | 116,50 | 122,53 | 4,55% | 2.583.726,00 |
| 21.09.2026 | 113,26 | 119,36 | 111,26 | 117,20 | 5,62% | 2.339.589,00 |
| 18.09.2026 | 110,58 | 111,94 | 109,30 | 110,96 | 2,24% | 5.133.488,00 |
| 17.09.2026 | 110,33 | 111,99 | 108,18 | 108,53 | 2,07% | 1.218.782,00 |
| 16.09.2026 | 108,30 | 108,55 | 104,82 | 106,33 | -0,14% | 1.355.514,00 |
| 15.09.2026 | 108,05 | 108,42 | 103,82 | 106,48 | 0,01% | 2.134.729,00 |
| 14.09.2026 | 111,90 | 113,51 | 106,04 | 106,47 | -11,10% | 2.252.554,00 |
| 11.09.2026 | 116,95 | 120,28 | 115,45 | 119,76 | 4,99% | 1.499.508,00 |
| 10.09.2026 | 113,75 | 115,37 | 111,20 | 114,07 | -1,25% | 906.239,00 |
| 09.09.2026 | 117,49 | 118,99 | 114,97 | 115,51 | -1,69% | 1.367.772,00 |
| 08.09.2026 | 117,74 | 118,90 | 115,83 | 117,49 | 1,37% | 1.006.209,00 |
| 04.09.2026 | 115,92 | 117,01 | 114,55 | 115,90 | 1,98% | 948.320,00 |
| 03.09.2026 | 111,14 | 114,09 | 109,74 | 113,65 | -0,20% | 1.584.378,00 |
| 02.09.2026 | 112,09 | 114,10 | 109,53 | 113,88 | 1,97% | 1.392.054,00 |
| 01.09.2026 | 113,60 | 114,48 | 110,63 | 111,68 | -3,17% | 1.062.764,00 |
| 31.08.2026 | 115,56 | 116,92 | 114,37 | 115,34 | 0,82% | 1.269.962,00 |
| 28.08.2026 | 119,76 | 120,15 | 113,88 | 114,40 | -5,06% | 1.183.479,00 |
| 27.08.2026 | 121,48 | 122,25 | 119,40 | 120,50 | 0,95% | 963.538,00 |
| 26.08.2026 | 117,17 | 121,60 | 117,01 | 119,37 | 2,83% | 1.745.686,00 |
| 25.08.2026 | 117,24 | 117,38 | 113,74 | 116,09 | 1,70% | 999.116,00 |
| 24.08.2026 | 115,00 | 115,70 | 112,45 | 114,15 | -3,01% | 1.036.276,00 |
| 21.08.2026 | 118,93 | 119,06 | 115,47 | 117,69 | 0,09% | 1.046.429,00 |
| 20.08.2026 | 117,11 | 120,29 | 117,11 | 117,58 | -0,06% | 1.170.130,00 |
| 19.08.2026 | 124,63 | 125,05 | 115,42 | 117,65 | -5,28% | 1.617.093,00 |
| 18.08.2026 | 125,00 | 128,49 | 122,73 | 124,21 | -6,38% | 1.326.769,00 |
| 17.08.2026 | 132,59 | 137,00 | 131,71 | 132,67 | 1,69% | 1.399.389,00 |
| 14.08.2026 | 128,43 | 133,01 | 128,00 | 130,46 | 1,59% | 1.180.696,00 |
| 13.08.2026 | 129,01 | 131,74 | 128,00 | 128,42 | -0,69% | 2.104.451,00 |
| 12.08.2026 | 131,50 | 132,90 | 127,29 | 129,31 | 2,64% | 1.442.589,00 |
| 11.08.2026 | 129,55 | 129,55 | 125,12 | 125,99 | -1,82% | 2.646.696,00 |
| 10.08.2026 | 130,45 | 132,93 | 128,28 | 128,32 | -1,32% | 1.400.864,00 |
| 07.08.2026 | 132,19 | 136,37 | 129,90 | 130,03 | 1,03% | 1.441.326,00 |
| 06.08.2026 | 125,67 | 132,56 | 123,31 | 128,70 | 0,21% | 2.263.474,00 |
| 05.08.2026 | 132,30 | 138,61 | 125,82 | 128,43 | -7,65% | 4.224.151,00 |
| 04.08.2026 | 131,52 | 139,07 | 131,49 | 139,07 | 9,32% | 3.533.820,00 |
| 03.08.2026 | 120,43 | 128,53 | 120,37 | 127,21 | 2,37% | 1.599.654,00 |
| 31.07.2026 | 132,27 | 133,07 | 122,26 | 124,27 | -0,21% | 1.433.246,00 |
| 30.07.2026 | 119,61 | 125,25 | 118,27 | 124,53 | 10,34% | 1.741.376,00 |
| 29.07.2026 | 118,46 | 120,30 | 112,55 | 112,86 | -5,95% | 2.076.636,00 |
| 28.07.2026 | 116,45 | 121,08 | 114,43 | 120,00 | -2,37% | 3.187.379,00 |
| 27.07.2026 | 128,84 | 130,10 | 118,83 | 122,91 | -4,29% | 1.940.736,00 |
| 24.07.2026 | 135,98 | 136,65 | 128,08 | 128,42 | -7,00% | 1.950.481,00 |
| 23.07.2026 | 133,86 | 139,36 | 133,86 | 138,08 | 0,66% | 1.781.010,00 |
| 22.07.2026 | 131,93 | 139,98 | 131,92 | 137,17 | 1,01% | 1.319.523,00 |
| 21.07.2026 | 131,40 | 136,98 | 129,91 | 135,80 | 8,15% | 1.276.708,00 |
| 20.07.2026 | 127,63 | 128,65 | 124,80 | 125,56 | 0,26% | 1.090.365,00 |
| 17.07.2026 | 119,35 | 126,99 | 115,58 | 125,23 | 0,55% | 2.161.882,00 |
| 16.07.2026 | 128,01 | 131,69 | 123,71 | 124,54 | -5,98% | 2.560.353,00 |
| 15.07.2026 | 137,27 | 137,27 | 128,02 | 132,46 | -1,08% | 1.298.723,00 |
| 14.07.2026 | 138,13 | 138,16 | 132,83 | 133,91 | 2,42% | 1.384.203,00 |
| 13.07.2026 | 133,66 | 134,58 | 129,40 | 130,74 | -4,87% | 2.066.181,00 |
| 10.07.2026 | 136,31 | 139,48 | 135,00 | 137,44 | -1,50% | 1.076.997,00 |
| 09.07.2026 | 139,23 | 143,20 | 138,18 | 139,53 | 5,37% | 987.966,00 |
| 08.07.2026 | 129,40 | 133,00 | 129,19 | 132,42 | 1,44% | 1.557.363,00 |
| 07.07.2026 | 129,02 | 133,01 | 126,79 | 130,54 | -4,90% | 2.271.849,00 |
| 06.07.2026 | 139,27 | 141,77 | 136,26 | 137,26 | 0,53% | 2.034.086,00 |
| 02.07.2026 | 146,52 | 146,52 | 130,17 | 136,53 | -6,68% | 2.462.920,00 |
| 01.07.2026 | 145,90 | 149,40 | 143,01 | 146,30 | -4,39% | 1.598.189,00 |
| 30.06.2026 | 148,15 | 155,00 | 147,37 | 153,01 | 4,24% | 2.346.174,00 |
| 29.06.2026 | 139,51 | 148,10 | 134,00 | 146,78 | 5,78% | 2.167.493,00 |
| 26.06.2026 | 140,48 | 140,82 | 136,20 | 138,76 | -3,83% | 4.606.942,00 |
| 25.06.2026 | 149,92 | 151,45 | 140,82 | 144,29 | 0,24% | 2.177.303,00 |
| 24.06.2026 | 144,97 | 146,58 | 140,59 | 143,94 | -0,55% | 1.238.773,00 |