147,138$
-0,12%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 150,20 | 150,58 | 144,50 | 146,09 | -0,83% | - |
| 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 |
| 17.04.2026 | 113,99 | 118,74 | 113,36 | 117,06 | 4,63% | 2.379.851,00 |
| 16.04.2026 | 108,39 | 112,27 | 107,95 | 111,88 | 3,20% | 1.339.119,00 |
| 15.04.2026 | 110,80 | 110,80 | 105,53 | 108,41 | -2,17% | 1.110.063,00 |
| 14.04.2026 | 109,91 | 111,65 | 108,19 | 110,81 | 2,76% | 1.295.374,00 |
| 13.04.2026 | 105,04 | 108,06 | 105,04 | 107,83 | 1,63% | 1.068.080,00 |
| 10.04.2026 | 108,21 | 109,41 | 105,31 | 106,10 | -0,19% | 784.237,00 |
| 09.04.2026 | 106,26 | 109,11 | 105,01 | 106,30 | -0,24% | 1.064.372,00 |
| 08.04.2026 | 104,13 | 109,15 | 101,80 | 106,56 | 10,01% | 2.424.819,00 |
| 07.04.2026 | 95,93 | 97,66 | 94,65 | 96,86 | -0,39% | 1.058.106,00 |
| 06.04.2026 | 96,45 | 98,66 | 95,03 | 97,24 | 2,34% | 1.463.531,00 |
| 02.04.2026 | 91,24 | 96,75 | 91,24 | 95,02 | -0,54% | 1.240.275,00 |
| 01.04.2026 | 94,23 | 97,42 | 94,12 | 95,54 | 2,99% | 1.277.617,00 |
| 31.03.2026 | 87,14 | 93,13 | 86,38 | 92,77 | 8,73% | 1.733.451,00 |
| 30.03.2026 | 90,96 | 91,79 | 84,48 | 85,32 | -5,61% | 1.676.933,00 |
| 27.03.2026 | 93,89 | 95,44 | 90,17 | 90,39 | -4,77% | 1.936.514,00 |
| 26.03.2026 | 98,87 | 99,30 | 94,63 | 94,92 | -5,76% | 1.249.801,00 |
| 25.03.2026 | 100,05 | 101,64 | 98,59 | 100,72 | 2,28% | 1.578.324,00 |
| 24.03.2026 | 91,03 | 98,69 | 91,03 | 98,47 | 6,67% | 1.520.339,00 |
| 23.03.2026 | 92,69 | 95,34 | 92,05 | 92,31 | 4,16% | 1.496.142,00 |
| 20.03.2026 | 95,06 | 95,98 | 88,52 | 88,62 | -6,64% | 3.267.394,00 |
| 19.03.2026 | 91,39 | 95,61 | 89,79 | 94,92 | 0,81% | 1.233.406,00 |
| 18.03.2026 | 92,39 | 94,53 | 92,01 | 94,16 | 2,17% | 1.804.437,00 |
| 17.03.2026 | 90,49 | 92,99 | 90,20 | 92,16 | 2,49% | 1.450.109,00 |
| 16.03.2026 | 88,88 | 91,58 | 88,73 | 89,92 | 4,84% | 1.574.069,00 |
| 13.03.2026 | 88,00 | 88,95 | 84,71 | 85,77 | -0,73% | 1.803.453,00 |
| 12.03.2026 | 88,84 | 89,17 | 84,94 | 86,40 | -4,85% | 1.854.657,00 |
| 11.03.2026 | 91,69 | 94,09 | 90,17 | 90,80 | -0,97% | 1.783.662,00 |
| 10.03.2026 | 91,92 | 94,24 | 90,93 | 91,69 | 1,17% | 1.942.074,00 |
| 09.03.2026 | 83,81 | 90,82 | 83,18 | 90,63 | 6,01% | 2.005.890,00 |
| 06.03.2026 | 88,66 | 89,89 | 84,63 | 85,49 | -6,17% | 1.569.406,00 |
| 05.03.2026 | 89,86 | 95,19 | 89,67 | 91,11 | -0,57% | 1.643.728,00 |
| 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 |