115,499$
-1,69%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 116,92 | 118,73 | 115,36 | 115,36 | -1,81% | - |
| 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 |
| 23.06.2026 | 145,10 | 148,87 | 141,71 | 144,74 | -6,78% | 1.417.458,00 |
| 22.06.2026 | 156,00 | 157,01 | 151,46 | 155,27 | 1,98% | 2.193.725,00 |
| 19.06.2026 | 153,43 | 153,75 | 152,22 | 152,26 | -0,95% | - |
| 18.06.2026 | 146,54 | 154,40 | 144,10 | 153,72 | 9,98% | 3.146.295,00 |
| 17.06.2026 | 146,67 | 147,77 | 139,24 | 139,77 | -2,59% | 1.540.281,00 |
| 16.06.2026 | 147,68 | 151,00 | 143,13 | 143,48 | -3,70% | 1.293.891,00 |
| 15.06.2026 | 151,68 | 151,99 | 147,39 | 148,99 | 3,09% | 1.639.966,00 |
| 12.06.2026 | 142,89 | 147,46 | 139,00 | 144,53 | 1,13% | 1.418.248,00 |
| 11.06.2026 | 135,88 | 142,92 | 132,77 | 142,92 | 8,01% | 1.667.224,00 |
| 10.06.2026 | 135,30 | 140,33 | 131,40 | 132,32 | -3,85% | 2.270.751,00 |
| 09.06.2026 | 146,37 | 146,40 | 129,68 | 137,62 | -3,67% | 2.370.934,00 |
| 08.06.2026 | 141,14 | 143,84 | 138,99 | 142,86 | 5,38% | 1.919.877,00 |
| 05.06.2026 | 146,10 | 146,99 | 133,24 | 135,57 | -10,71% | 3.057.227,00 |
| 04.06.2026 | 148,20 | 154,90 | 146,29 | 151,83 | -1,79% | 1.069.313,00 |
| 03.06.2026 | 152,79 | 155,82 | 149,18 | 154,60 | 2,11% | 1.379.263,00 |
| 02.06.2026 | 147,63 | 153,00 | 146,01 | 151,41 | 4,61% | 2.141.339,00 |
| 01.06.2026 | 146,25 | 147,14 | 140,21 | 144,74 | -1,59% | 1.562.520,00 |
| 29.05.2026 | 148,89 | 151,16 | 144,41 | 147,08 | -0,16% | 2.204.267,00 |
| 28.05.2026 | 148,00 | 149,42 | 143,74 | 147,31 | -0,41% | 2.002.246,00 |
| 27.05.2026 | 152,07 | 152,07 | 144,82 | 147,91 | -1,58% | 1.956.599,00 |
| 26.05.2026 | 148,40 | 150,87 | 146,25 | 150,29 | 4,94% | 2.335.055,00 |
| 22.05.2026 | 142,40 | 145,37 | 138,00 | 143,22 | 2,78% | 1.751.918,00 |
| 21.05.2026 | 138,44 | 141,51 | 136,22 | 139,34 | 0,50% | 2.300.063,00 |
| 20.05.2026 | 126,84 | 139,00 | 126,68 | 138,65 | 11,60% | 3.959.934,00 |
| 19.05.2026 | 120,18 | 126,91 | 117,35 | 124,24 | 0,84% | 3.077.873,00 |
| 18.05.2026 | 121,50 | 123,41 | 118,00 | 123,20 | 2,57% | 2.904.332,00 |
| 15.05.2026 | 120,69 | 122,70 | 119,50 | 120,11 | -3,77% | 2.369.856,00 |
| 14.05.2026 | 126,03 | 126,99 | 122,29 | 124,82 | -0,66% | 1.812.918,00 |
| 13.05.2026 | 129,29 | 129,99 | 123,50 | 125,65 | 0,15% | 2.228.450,00 |
| 12.05.2026 | 125,94 | 126,36 | 121,29 | 125,46 | -2,75% | 2.829.726,00 |
| 11.05.2026 | 127,19 | 129,38 | 124,87 | 129,01 | 1,43% | 2.335.682,00 |
| 08.05.2026 | 122,50 | 127,29 | 122,07 | 127,19 | 6,09% | 2.790.823,00 |
| 07.05.2026 | 125,36 | 126,63 | 118,19 | 119,89 | -4,23% | 3.173.851,00 |
| 06.05.2026 | 125,34 | 127,49 | 121,04 | 125,19 | 2,39% | 3.131.139,00 |
| 05.05.2026 | 121,90 | 123,86 | 115,01 | 122,27 | -2,64% | 4.498.988,00 |
| 04.05.2026 | 122,00 | 127,95 | 120,78 | 125,58 | 3,82% | 4.023.177,00 |
| 01.05.2026 | 121,18 | 123,29 | 119,34 | 120,96 | -1,08% | 1.939.162,00 |
| 30.04.2026 | 118,95 | 122,61 | 116,11 | 122,28 | 5,71% | 2.818.814,00 |
| 29.04.2026 | 116,23 | 117,62 | 113,14 | 115,67 | 1,55% | 2.378.877,00 |
| 28.04.2026 | 112,69 | 115,63 | 109,35 | 113,91 | -4,46% | 3.003.051,00 |
| 27.04.2026 | 123,53 | 123,88 | 117,69 | 119,23 | -2,91% | 2.883.313,00 |
| 24.04.2026 | 125,43 | 126,35 | 119,72 | 122,80 | 3,99% | 3.329.467,00 |
| 23.04.2026 | 118,04 | 121,44 | 114,96 | 118,09 | 2,16% | 2.343.856,00 |
| 22.04.2026 | 120,00 | 120,88 | 114,21 | 115,59 | -1,19% | 1.725.628,00 |
| 21.04.2026 | 119,77 | 119,89 | 115,32 | 116,98 | -1,56% | 1.413.126,00 |
| 20.04.2026 | 118,39 | 119,36 | 116,21 | 118,83 | 1,51% | 1.403.376,00 |