71,540$
0,29%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 72,49 | 72,49 | 70,63 | 71,54 | 0,29% | 58.009,00 |
| 15.10.2025 | 72,74 | 73,76 | 70,94 | 71,33 | 0,46% | 2.065.457,00 |
| 14.10.2025 | 69,49 | 72,17 | 69,00 | 71,00 | -0,55% | 1.249.784,00 |
| 13.10.2025 | 71,96 | 72,05 | 70,84 | 71,39 | 3,06% | 1.545.449,00 |
| 10.10.2025 | 74,62 | 76,15 | 69,13 | 69,27 | -7,12% | 2.138.811,00 |
| 09.10.2025 | 73,71 | 74,62 | 72,63 | 74,58 | 1,24% | 1.189.100,00 |
| 08.10.2025 | 72,63 | 73,99 | 72,00 | 73,67 | 2,43% | 1.151.728,00 |
| 07.10.2025 | 74,74 | 75,20 | 70,97 | 71,92 | -3,41% | 1.156.354,00 |
| 06.10.2025 | 74,70 | 75,22 | 73,82 | 74,46 | 2,48% | 1.297.809,00 |
| 03.10.2025 | 73,29 | 73,83 | 72,50 | 72,66 | -0,30% | 146.977,00 |
| 02.10.2025 | 75,00 | 75,00 | 71,88 | 72,87 | -0,99% | 1.522.124,00 |
| 01.10.2025 | 72,60 | 73,64 | 71,92 | 73,60 | 0,38% | 1.802.221,00 |
| 30.09.2025 | 72,23 | 73,49 | 71,65 | 73,32 | 2,30% | 1.884.171,00 |
| 29.09.2025 | 72,31 | 72,37 | 70,54 | 71,67 | 0,45% | 1.463.189,00 |
| 26.09.2025 | 72,10 | 72,50 | 71,01 | 71,35 | -0,99% | 1.784.641,00 |
| 25.09.2025 | 71,45 | 72,26 | 69,52 | 72,06 | -0,12% | 1.476.807,00 |
| 24.09.2025 | 74,82 | 74,82 | 71,83 | 72,15 | -3,00% | 1.492.214,00 |
| 23.09.2025 | 75,10 | 76,62 | 73,96 | 74,38 | -0,44% | 2.080.571,00 |
| 22.09.2025 | 73,41 | 75,75 | 72,86 | 74,71 | 3,56% | 3.391.835,00 |
| 19.09.2025 | 72,27 | 72,75 | 69,92 | 72,14 | 0,70% | 13.955.780,00 |
| 18.09.2025 | 68,17 | 72,20 | 67,64 | 71,64 | 7,02% | 4.642.186,00 |
| 17.09.2025 | 65,99 | 68,14 | 65,26 | 66,94 | 1,21% | 2.745.927,00 |
| 16.09.2025 | 64,40 | 66,34 | 64,02 | 66,14 | 2,69% | 2.152.225,00 |
| 15.09.2025 | 64,43 | 66,35 | 64,20 | 64,41 | 0,00% | 2.110.969,00 |
| 12.09.2025 | 65,92 | 65,92 | 64,37 | 64,41 | -2,44% | 1.902.196,00 |
| 11.09.2025 | 67,28 | 67,65 | 64,95 | 66,02 | -0,23% | 2.411.067,00 |
| 10.09.2025 | 66,13 | 67,41 | 65,87 | 66,17 | 0,06% | 1.920.043,00 |
| 09.09.2025 | 66,10 | 67,46 | 65,33 | 66,13 | -0,81% | 1.786.583,00 |
| 08.09.2025 | 66,95 | 66,95 | 64,91 | 66,67 | 0,85% | 2.432.524,00 |
| 05.09.2025 | 66,35 | 66,93 | 64,62 | 66,11 | 0,21% | 2.228.227,00 |
| 04.09.2025 | 67,04 | 67,13 | 64,97 | 65,97 | -1,38% | 2.263.994,00 |
| 03.09.2025 | 66,70 | 67,10 | 65,30 | 66,89 | 0,21% | 2.117.468,00 |
| 02.09.2025 | 64,62 | 66,86 | 64,04 | 66,75 | 0,56% | 2.205.342,00 |
| 29.08.2025 | 66,51 | 66,73 | 65,52 | 66,38 | -0,41% | 2.622.948,00 |
| 28.08.2025 | 66,28 | 67,00 | 65,82 | 66,66 | 1,27% | 1.575.338,00 |
| 27.08.2025 | 65,65 | 66,12 | 65,28 | 65,82 | 0,14% | 2.065.452,00 |
| 26.08.2025 | 65,07 | 66,37 | 64,95 | 65,73 | 1,56% | 3.057.928,00 |
| 25.08.2025 | 64,14 | 65,17 | 63,45 | 64,72 | 0,87% | 2.245.810,00 |
| 22.08.2025 | 62,10 | 65,44 | 61,91 | 64,16 | 4,27% | 2.078.279,00 |
| 21.08.2025 | 60,71 | 61,61 | 59,76 | 61,53 | 0,21% | 1.371.709,00 |
| 20.08.2025 | 61,08 | 61,72 | 59,37 | 61,40 | -0,26% | 2.228.148,00 |
| 19.08.2025 | 63,39 | 63,87 | 61,07 | 61,56 | -2,64% | 2.545.078,00 |
| 18.08.2025 | 63,53 | 64,77 | 63,16 | 63,23 | -0,47% | 2.087.574,00 |
| 15.08.2025 | 63,68 | 64,25 | 62,61 | 63,53 | -0,03% | 2.360.529,00 |
| 14.08.2025 | 63,48 | 64,16 | 62,65 | 63,55 | -2,56% | 2.287.556,00 |
| 13.08.2025 | 63,59 | 66,21 | 63,47 | 65,22 | 2,98% | 3.007.715,00 |
| 12.08.2025 | 61,60 | 63,83 | 60,64 | 63,33 | 4,49% | 3.283.676,00 |
| 11.08.2025 | 61,70 | 62,66 | 60,38 | 60,61 | -1,46% | 2.601.790,00 |
| 08.08.2025 | 61,00 | 61,93 | 60,22 | 61,51 | 1,30% | 3.805.459,00 |
| 07.08.2025 | 58,93 | 60,97 | 58,53 | 60,72 | 5,45% | 4.802.657,00 |
| 06.08.2025 | 55,71 | 58,14 | 55,62 | 57,58 | 2,57% | 4.649.950,00 |
| 05.08.2025 | 54,57 | 57,14 | 53,06 | 56,14 | 15,21% | 8.067.466,00 |
| 04.08.2025 | 49,20 | 49,46 | 48,34 | 48,73 | -0,53% | 4.891.357,00 |
| 01.08.2025 | 48,82 | 49,74 | 46,43 | 48,99 | -1,71% | 3.197.260,00 |
| 31.07.2025 | 51,87 | 52,31 | 49,55 | 49,84 | -5,68% | 2.569.355,00 |
| 30.07.2025 | 53,48 | 54,02 | 52,55 | 52,84 | -0,43% | 1.851.163,00 |
| 29.07.2025 | 54,08 | 54,56 | 52,58 | 53,07 | -1,23% | 1.526.280,00 |
| 28.07.2025 | 54,32 | 54,51 | 53,15 | 53,73 | -0,11% | 2.072.564,00 |
| 25.07.2025 | 52,25 | 54,15 | 51,57 | 53,79 | 2,95% | 1.446.117,00 |
| 24.07.2025 | 53,23 | 53,49 | 51,20 | 52,25 | -2,48% | 2.278.171,00 |
| 23.07.2025 | 50,97 | 53,69 | 50,63 | 53,58 | 2,06% | 2.445.855,00 |
| 22.07.2025 | 52,03 | 53,04 | 51,51 | 52,50 | 0,67% | 1.541.600,00 |
| 21.07.2025 | 53,40 | 54,35 | 52,07 | 52,15 | -1,66% | 1.572.088,00 |
| 18.07.2025 | 52,48 | 53,26 | 51,25 | 53,03 | 2,18% | 1.364.324,00 |
| 17.07.2025 | 51,83 | 52,68 | 51,53 | 51,90 | -0,10% | 1.264.182,00 |
| 16.07.2025 | 51,73 | 51,99 | 50,25 | 51,95 | -0,25% | 1.750.972,00 |
| 15.07.2025 | 54,30 | 54,87 | 52,04 | 52,08 | -1,94% | 1.848.187,00 |
| 14.07.2025 | 52,91 | 53,50 | 52,37 | 53,11 | -1,14% | 1.409.413,00 |
| 11.07.2025 | 54,27 | 54,52 | 53,44 | 53,72 | -2,15% | 1.098.393,00 |
| 10.07.2025 | 53,96 | 56,75 | 53,84 | 54,90 | 2,06% | 2.448.123,00 |
| 09.07.2025 | 53,71 | 54,57 | 52,46 | 53,79 | 0,26% | 2.468.838,00 |
| 08.07.2025 | 51,29 | 54,11 | 51,29 | 53,65 | 5,44% | 2.217.864,00 |
| 07.07.2025 | 51,12 | 51,79 | 50,58 | 50,88 | -2,17% | 2.171.100,00 |
| 03.07.2025 | 52,85 | 52,99 | 51,59 | 52,01 | -0,57% | 1.183.828,00 |
| 02.07.2025 | 50,26 | 52,58 | 49,98 | 52,31 | 4,39% | 3.213.444,00 |
| 01.07.2025 | 48,23 | 51,63 | 48,10 | 50,11 | 2,29% | 2.945.551,00 |
| 30.06.2025 | 50,37 | 50,64 | 48,94 | 48,99 | -2,39% | 2.302.720,00 |
| 27.06.2025 | 50,75 | 51,16 | 49,30 | 50,19 | -0,61% | 1.822.222,00 |
| 26.06.2025 | 51,51 | 51,51 | 50,13 | 50,50 | -0,61% | 2.367.744,00 |
| 25.06.2025 | 51,40 | 51,88 | 50,33 | 50,81 | -0,66% | 1.720.575,00 |
| 24.06.2025 | 50,80 | 52,09 | 50,61 | 51,15 | 2,94% | 2.206.727,00 |
| 23.06.2025 | 50,08 | 51,88 | 49,15 | 49,69 | -1,45% | 1.545.158,00 |
| 20.06.2025 | 51,75 | 51,79 | 49,63 | 50,42 | -1,12% | 3.509.342,00 |
| 18.06.2025 | 49,05 | 51,40 | 48,53 | 50,99 | 4,32% | 3.075.271,00 |
| 17.06.2025 | 47,42 | 49,50 | 47,09 | 48,88 | 2,13% | 2.347.688,00 |
| 16.06.2025 | 48,92 | 49,66 | 47,76 | 47,86 | 0,02% | 2.867.436,00 |
| 13.06.2025 | 48,08 | 49,26 | 47,76 | 47,85 | -3,39% | 2.305.426,00 |
| 12.06.2025 | 50,43 | 51,11 | 49,48 | 49,53 | -2,90% | 1.541.909,00 |
| 11.06.2025 | 51,67 | 51,93 | 49,99 | 51,01 | -0,49% | 2.061.223,00 |
| 10.06.2025 | 50,50 | 51,60 | 49,96 | 51,26 | 2,36% | 2.145.275,00 |
| 09.06.2025 | 48,90 | 50,73 | 48,26 | 50,08 | 4,29% | 2.140.080,00 |
| 06.06.2025 | 48,36 | 49,17 | 47,80 | 48,02 | 2,28% | 2.261.166,00 |
| 05.06.2025 | 47,92 | 48,07 | 46,05 | 46,95 | -1,45% | 2.773.265,00 |
| 04.06.2025 | 46,88 | 48,09 | 46,12 | 47,64 | 2,39% | 2.278.949,00 |
| 03.06.2025 | 44,80 | 47,07 | 44,16 | 46,53 | 3,72% | 2.164.852,00 |
| 02.06.2025 | 44,68 | 45,50 | 44,15 | 44,86 | -0,18% | 1.364.042,00 |
| 30.05.2025 | 45,53 | 45,86 | 43,90 | 44,94 | -2,33% | 2.523.134,00 |
| 29.05.2025 | 47,26 | 47,26 | 45,51 | 46,01 | -0,67% | 1.463.010,00 |
| 28.05.2025 | 48,00 | 48,77 | 46,20 | 46,32 | -3,16% | 1.527.904,00 |
| 27.05.2025 | 47,97 | 48,94 | 46,99 | 47,83 | 2,55% | 2.439.659,00 |