49,250$
-2,73%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.584.311,00 |
| 13.11.2024 | 52,11 | 52,34 | 50,53 | 50,59 | -4,24% | 1.540.526,00 |
| 12.11.2024 | 53,06 | 53,39 | 51,65 | 52,83 | 0,51% | 1.366.187,00 |
| 11.11.2024 | 54,07 | 54,33 | 51,69 | 52,56 | -3,61% | 2.063.841,00 |
| 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% | 3.004.991,00 |
| 06.11.2024 | 53,15 | 55,85 | 52,81 | 54,15 | 5,80% | 3.806.084,00 |
| 05.11.2024 | 48,91 | 53,02 | 48,00 | 51,18 | -1,41% | 10.420.230,00 |
| 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 | -3,56% | 2.397.965,00 |
| 30.10.2024 | 54,91 | 55,48 | 52,51 | 52,53 | -5,39% | 1.927.308,00 |
| 29.10.2024 | 54,34 | 55,83 | 54,03 | 55,52 | 1,80% | 1.371.418,00 |
| 28.10.2024 | 54,47 | 55,66 | 54,28 | 54,54 | 0,37% | 888.073,00 |
| 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% | 1.137.614,00 |
| 23.10.2024 | 52,85 | 54,20 | 51,82 | 53,07 | 0,08% | 1.998.739,00 |
| 22.10.2024 | 52,33 | 53,43 | 51,37 | 53,03 | 1,49% | 2.418.321,00 |
| 21.10.2024 | 52,92 | 52,95 | 50,63 | 52,25 | -1,99% | 2.951.994,00 |
| 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% | 2.626.398,00 |
| 16.10.2024 | 49,93 | 50,39 | 49,13 | 49,68 | 1,53% | 1.710.028,00 |
| 15.10.2024 | 51,30 | 52,18 | 48,23 | 48,93 | -6,16% | 2.936.107,00 |
| 14.10.2024 | 52,28 | 52,86 | 51,77 | 52,14 | 0,13% | 1.539.267,00 |
| 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% | 918.478,00 |
| 09.10.2024 | 51,63 | 52,00 | 51,09 | 51,80 | -0,21% | 1.793.401,00 |
| 08.10.2024 | 51,39 | 52,55 | 50,99 | 51,91 | 0,29% | 1.346.422,00 |
| 07.10.2024 | 52,63 | 52,92 | 51,26 | 51,76 | -2,36% | 840.479,00 |
| 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% | 1.286.702,00 |
| 02.10.2024 | 51,81 | 52,82 | 51,10 | 51,95 | 1,31% | 1.356.398,00 |
| 01.10.2024 | 53,16 | 53,78 | 50,94 | 51,28 | -3,37% | 1.759.825,00 |
| 30.09.2024 | 52,94 | 53,67 | 52,16 | 53,07 | -0,84% | 2.450.926,00 |
| 27.09.2024 | 55,07 | 55,40 | 53,26 | 53,52 | -1,56% | 2.594.770,00 |
| 26.09.2024 | 54,15 | 54,98 | 52,14 | 54,37 | 5,18% | 1.863.023,00 |
| 25.09.2024 | 51,80 | 52,71 | 51,49 | 51,69 | -1,11% | 1.390.748,00 |
| 24.09.2024 | 53,21 | 53,99 | 52,01 | 52,27 | -0,08% | 1.404.029,00 |
| 23.09.2024 | 53,04 | 53,35 | 52,06 | 52,31 | -0,97% | 1.822.659,00 |
| 20.09.2024 | 53,38 | 54,08 | 52,32 | 52,82 | -2,65% | 4.917.587,00 |
| 19.09.2024 | 54,49 | 54,79 | 53,35 | 54,26 | 4,19% | 3.990.438,00 |
| 18.09.2024 | 51,22 | 53,69 | 50,41 | 52,08 | 1,68% | 4.066.346,00 |
| 17.09.2024 | 51,72 | 53,06 | 51,06 | 51,22 | 1,81% | 3.598.218,00 |
| 16.09.2024 | 47,24 | 50,83 | 47,00 | 50,31 | 12,32% | 7.324.818,00 |
| 13.09.2024 | 44,07 | 45,19 | 43,95 | 44,79 | 3,11% | 1.605.889,00 |
| 12.09.2024 | 44,45 | 44,51 | 43,07 | 43,44 | -3,06% | 1.551.437,00 |
| 11.09.2024 | 42,90 | 44,91 | 42,02 | 44,81 | 4,82% | 2.054.294,00 |
| 10.09.2024 | 42,42 | 42,82 | 41,39 | 42,75 | 0,59% | 1.273.435,00 |
| 09.09.2024 | 42,12 | 43,04 | 41,48 | 42,50 | 2,07% | 2.218.827,00 |
| 06.09.2024 | 42,74 | 42,99 | 40,65 | 41,64 | -2,91% | 2.946.415,00 |
| 05.09.2024 | 42,44 | 43,68 | 42,44 | 42,89 | -0,99% | 1.144.150,00 |
| 04.09.2024 | 42,59 | 44,13 | 42,13 | 43,32 | 0,63% | 2.297.801,00 |
| 03.09.2024 | 46,53 | 46,53 | 42,50 | 43,05 | -9,10% | 2.843.300,00 |
| 30.08.2024 | 48,29 | 48,47 | 47,19 | 47,36 | 0,66% | 12.679.389,00 |
| 29.08.2024 | 47,05 | 48,21 | 46,48 | 47,05 | 1,58% | 2.401.434,00 |
| 28.08.2024 | 46,46 | 47,12 | 45,30 | 46,32 | -1,22% | 2.575.042,00 |
| 27.08.2024 | 46,95 | 47,60 | 45,83 | 46,89 | -0,21% | 1.358.011,00 |
| 26.08.2024 | 47,21 | 47,62 | 46,47 | 46,99 | -1,65% | 2.448.987,00 |
| 23.08.2024 | 47,17 | 48,50 | 46,37 | 47,78 | 3,67% | 1.619.905,00 |
| 22.08.2024 | 49,29 | 49,41 | 45,83 | 46,09 | -6,55% | 2.502.017,00 |
| 21.08.2024 | 49,11 | 49,52 | 48,07 | 49,32 | 2,34% | 2.096.473,00 |
| 20.08.2024 | 48,98 | 49,25 | 47,54 | 48,19 | -2,69% | 1.733.908,00 |
| 19.08.2024 | 48,71 | 49,60 | 48,33 | 49,52 | 1,23% | 1.410.136,00 |
| 16.08.2024 | 48,90 | 49,95 | 48,82 | 48,92 | -1,92% | 1.568.994,00 |
| 15.08.2024 | 48,46 | 50,27 | 47,82 | 49,88 | 7,02% | 2.325.844,00 |
| 14.08.2024 | 48,35 | 48,44 | 45,99 | 46,61 | -2,39% | 2.455.143,00 |
| 13.08.2024 | 46,47 | 48,76 | 45,34 | 47,75 | 3,80% | 3.264.394,00 |
| 12.08.2024 | 46,64 | 46,69 | 45,59 | 46,00 | -0,54% | 1.484.310,00 |
| 09.08.2024 | 46,96 | 47,55 | 45,03 | 46,25 | -2,41% | 2.702.813,00 |
| 08.08.2024 | 43,93 | 47,63 | 43,12 | 47,39 | 13,51% | 3.504.332,00 |
| 07.08.2024 | 45,35 | 45,61 | 41,70 | 41,75 | -4,62% | 2.694.156,00 |
| 06.08.2024 | 44,36 | 44,71 | 43,23 | 43,77 | -1,55% | 3.081.273,00 |
| 05.08.2024 | 42,66 | 44,86 | 41,65 | 44,46 | -1,38% | 3.756.793,00 |
| 02.08.2024 | 46,91 | 47,10 | 44,51 | 45,08 | -6,96% | 4.600.144,00 |
| 01.08.2024 | 52,12 | 52,84 | 47,82 | 48,45 | -8,58% | 3.152.595,00 |
| 31.07.2024 | 51,49 | 53,56 | 50,63 | 53,00 | 6,49% | 4.697.064,00 |
| 30.07.2024 | 47,74 | 51,57 | 47,58 | 49,77 | -9,44% | 10.474.737,00 |
| 29.07.2024 | 56,42 | 56,95 | 54,52 | 54,96 | -0,20% | 2.771.022,00 |
| 26.07.2024 | 55,53 | 55,61 | 54,29 | 55,07 | 1,62% | 2.083.994,00 |
| 25.07.2024 | 54,25 | 55,95 | 52,42 | 54,19 | -1,24% | 2.488.752,00 |
| 24.07.2024 | 56,41 | 56,75 | 54,58 | 54,87 | -4,02% | 3.264.800,00 |
| 23.07.2024 | 57,99 | 58,59 | 56,92 | 57,17 | -3,17% | 1.660.573,00 |
| 22.07.2024 | 57,93 | 59,25 | 56,64 | 59,04 | 5,00% | 2.324.895,00 |
| 19.07.2024 | 58,00 | 58,00 | 55,45 | 56,23 | -3,15% | 1.999.518,00 |
| 18.07.2024 | 60,55 | 62,06 | 56,80 | 58,06 | -3,15% | 2.716.161,00 |
| 17.07.2024 | 61,10 | 62,37 | 59,90 | 59,95 | -4,77% | 1.679.482,00 |
| 16.07.2024 | 60,42 | 63,20 | 59,75 | 62,95 | 5,21% | 1.691.652,00 |
| 15.07.2024 | 60,58 | 61,11 | 59,32 | 59,83 | -0,86% | 1.586.268,00 |
| 12.07.2024 | 59,24 | 61,09 | 58,57 | 60,35 | 2,88% | 1.748.089,00 |
| 11.07.2024 | 62,44 | 62,64 | 58,64 | 58,66 | -4,77% | 2.226.729,00 |
| 10.07.2024 | 60,36 | 61,71 | 60,25 | 61,60 | 3,10% | 2.833.575,00 |
| 09.07.2024 | 61,13 | 61,19 | 59,15 | 59,75 | -3,11% | 2.203.641,00 |
| 08.07.2024 | 61,77 | 62,93 | 61,51 | 61,67 | 0,55% | 1.090.525,00 |
| 05.07.2024 | 62,60 | 62,71 | 61,32 | 61,33 | -1,67% | 1.391.717,00 |
| 03.07.2024 | 61,22 | 63,03 | 61,00 | 62,37 | 3,57% | 1.749.840,00 |
| 02.07.2024 | 57,74 | 60,29 | 57,54 | 60,22 | 4,35% | 2.167.277,00 |
| 01.07.2024 | 57,89 | 58,30 | 57,27 | 57,71 | -0,48% | 1.907.565,00 |
| 28.06.2024 | 57,31 | 58,77 | 56,60 | 57,99 | 1,75% | 2.501.727,00 |
| 27.06.2024 | 56,46 | 57,32 | 56,27 | 56,99 | 0,85% | 1.341.505,00 |