47,178€
-1,38%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 47,42 | 47,80 | 47,42 | 47,80 | -0,09% | - |
| 14.11.2024 | 47,64 | 47,84 | 47,64 | 47,84 | -2,48% | - |
| 13.11.2024 | 49,37 | 49,37 | 49,06 | 49,06 | -1,13% | - |
| 12.11.2024 | 49,18 | 49,62 | 49,18 | 49,62 | -0,09% | - |
| 11.11.2024 | 50,91 | 50,91 | 49,66 | 49,66 | -1,74% | - |
| 08.11.2024 | 50,86 | 50,86 | 50,54 | 50,54 | -0,53% | - |
| 07.11.2024 | 50,17 | 50,81 | 50,17 | 50,81 | -1,19% | - |
| 06.11.2024 | 47,58 | 51,42 | 47,58 | 51,42 | 32,03% | - |
| 05.11.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -19,21% | - |
| 04.11.2024 | 47,92 | 48,21 | 47,92 | 48,21 | 2,12% | - |
| 01.11.2024 | 46,44 | 47,21 | 46,44 | 47,21 | 0,45% | - |
| 31.10.2024 | 47,79 | 47,79 | 47,00 | 47,00 | -7,45% | - |
| 30.10.2024 | 50,97 | 50,97 | 50,78 | 50,78 | 0,20% | - |
| 29.10.2024 | 50,31 | 50,68 | 50,31 | 50,68 | 0,26% | - |
| 28.10.2024 | 50,41 | 50,55 | 50,41 | 50,55 | 0,06% | - |
| 25.10.2024 | 49,55 | 50,52 | 49,55 | 50,52 | 1,80% | - |
| 24.10.2024 | 49,23 | 49,63 | 49,23 | 49,63 | -0,02% | - |
| 23.10.2024 | 48,32 | 49,64 | 48,32 | 49,64 | 3,61% | - |
| 22.10.2024 | 47,94 | 47,94 | 47,91 | 47,91 | -0,07% | - |
| 21.10.2024 | 48,36 | 48,36 | 47,94 | 47,94 | -1,98% | - |
| 18.10.2024 | 46,65 | 48,91 | 46,65 | 48,91 | 4,65% | - |
| 17.10.2024 | 45,75 | 46,74 | 45,75 | 46,74 | 2,73% | 89,00 |
| 16.10.2024 | 44,81 | 45,50 | 44,81 | 45,50 | -0,30% | - |
| 15.10.2024 | 47,84 | 48,13 | 45,00 | 45,63 | -4,92% | - |
| 14.10.2024 | 47,39 | 48,00 | 47,39 | 48,00 | 3,98% | - |
| 11.10.2024 | 46,69 | 46,69 | 46,16 | 46,16 | -0,60% | - |
| 10.10.2024 | 47,06 | 47,06 | 46,44 | 46,44 | -0,94% | - |
| 09.10.2024 | 46,93 | 46,93 | 46,88 | 46,88 | 0,28% | - |
| 08.10.2024 | 46,89 | 46,89 | 46,75 | 46,75 | -2,45% | - |
| 07.10.2024 | 48,03 | 48,70 | 47,93 | 47,93 | -1,10% | 40,00 |
| 04.10.2024 | 46,74 | 48,46 | 46,74 | 48,46 | 3,70% | - |
| 03.10.2024 | 46,73 | 46,73 | 46,73 | 46,73 | -0,45% | - |
| 02.10.2024 | 46,03 | 46,94 | 46,03 | 46,94 | -0,70% | - |
| 01.10.2024 | 47,37 | 47,37 | 47,27 | 47,27 | -0,69% | - |
| 30.09.2024 | 47,58 | 47,60 | 47,58 | 47,60 | -3,25% | - |
| 27.09.2024 | 48,28 | 49,20 | 48,28 | 49,20 | 2,20% | - |
| 26.09.2024 | 45,87 | 48,14 | 45,87 | 48,14 | 4,22% | - |
| 25.09.2024 | 46,29 | 46,29 | 46,19 | 46,19 | -2,93% | - |
| 24.09.2024 | 46,91 | 47,59 | 46,91 | 47,59 | 0,52% | - |
| 23.09.2024 | 47,29 | 47,34 | 47,29 | 47,34 | -0,79% | - |
| 20.09.2024 | 48,26 | 48,26 | 47,72 | 47,72 | -1,63% | - |
| 19.09.2024 | 46,42 | 48,51 | 46,42 | 48,51 | 5,72% | - |
| 18.09.2024 | 45,87 | 45,88 | 45,87 | 45,88 | -0,75% | - |
| 17.09.2024 | 44,60 | 46,23 | 44,60 | 46,23 | 15,39% | - |
| 16.09.2024 | 40,06 | 40,06 | 40,06 | 40,06 | 0,34% | - |
| 13.09.2024 | 38,99 | 39,93 | 38,99 | 39,93 | 1,98% | - |
| 12.09.2024 | 40,60 | 40,60 | 39,15 | 39,15 | 1,48% | - |
| 11.09.2024 | 38,29 | 38,58 | 38,29 | 38,58 | 2,06% | - |
| 10.09.2024 | 38,17 | 38,17 | 37,80 | 37,80 | -1,27% | 30,00 |
| 09.09.2024 | 37,73 | 38,29 | 37,73 | 38,29 | 1,90% | - |
| 06.09.2024 | 38,05 | 38,05 | 37,57 | 37,57 | -2,15% | - |
| 05.09.2024 | 38,86 | 38,86 | 38,40 | 38,40 | -0,74% | - |
| 04.09.2024 | 38,43 | 38,68 | 38,43 | 38,68 | -5,35% | - |
| 03.09.2024 | 42,51 | 42,51 | 40,87 | 40,87 | -4,04% | - |
| 02.09.2024 | 42,59 | 42,59 | 42,59 | 42,59 | -1,84% | - |
| 30.08.2024 | 42,44 | 43,39 | 41,97 | 43,39 | 2,29% | 167,00 |
| 29.08.2024 | 41,01 | 42,42 | 41,01 | 42,42 | 1,95% | - |
| 28.08.2024 | 41,83 | 41,83 | 41,61 | 41,61 | 0,79% | - |
| 27.08.2024 | 41,93 | 41,93 | 41,28 | 41,28 | -1,99% | - |
| 26.08.2024 | 42,72 | 42,72 | 42,12 | 42,12 | -1,82% | - |
| 23.08.2024 | 41,63 | 43,63 | 41,56 | 42,90 | 0,54% | - |
| 22.08.2024 | 44,29 | 44,49 | 42,29 | 42,67 | -2,04% | - |
| 21.08.2024 | 43,37 | 44,52 | 42,99 | 43,56 | -0,05% | - |
| 20.08.2024 | 44,79 | 44,87 | 43,02 | 43,58 | -2,23% | - |
| 19.08.2024 | 44,21 | 45,09 | 43,45 | 44,58 | 0,14% | - |
| 16.08.2024 | 45,63 | 45,83 | 44,20 | 44,51 | -0,70% | - |
| 15.08.2024 | 42,49 | 45,04 | 42,44 | 44,83 | 5,55% | - |
| 14.08.2024 | 43,46 | 43,86 | 41,32 | 42,47 | -2,60% | - |
| 13.08.2024 | 42,26 | 43,80 | 41,27 | 43,61 | 3,20% | - |
| 12.08.2024 | 42,40 | 42,99 | 41,67 | 42,25 | 1,61% | - |
| 09.08.2024 | 43,60 | 43,87 | 41,27 | 41,58 | -1,81% | - |
| 08.08.2024 | 38,35 | 42,77 | 38,07 | 42,35 | 3,87% | - |
| 07.08.2024 | 40,34 | 42,07 | 39,66 | 40,77 | 2,58% | - |
| 06.08.2024 | 41,15 | 41,36 | 39,38 | 39,75 | -1,19% | - |
| 05.08.2024 | 40,23 | 40,23 | 40,23 | 40,23 | -8,49% | - |
| 02.08.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -10,26% | - |
| 01.08.2024 | 48,98 | 48,98 | 48,98 | 48,98 | 5,37% | - |
| 31.07.2024 | 46,49 | 46,49 | 46,49 | 46,49 | 9,42% | - |
| 30.07.2024 | 42,49 | 42,49 | 42,49 | 42,49 | -16,29% | - |
| 29.07.2024 | 50,75 | 50,75 | 50,75 | 50,75 | 0,42% | - |
| 26.07.2024 | 50,17 | 51,57 | 49,60 | 50,54 | 0,72% | - |
| 25.07.2024 | 50,18 | 50,18 | 50,18 | 50,18 | -1,83% | - |
| 24.07.2024 | 52,13 | 53,09 | 50,53 | 51,12 | -3,77% | - |
| 23.07.2024 | 54,10 | 54,46 | 52,51 | 53,12 | 0,26% | - |
| 22.07.2024 | 51,96 | 54,17 | 51,64 | 52,98 | 0,10% | - |
| 19.07.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -0,46% | - |
| 18.07.2024 | 55,28 | 57,35 | 52,67 | 53,17 | -6,09% | - |
| 17.07.2024 | 56,61 | 56,61 | 56,61 | 56,61 | -0,92% | - |
| 16.07.2024 | 55,09 | 57,59 | 54,63 | 57,14 | 3,58% | - |
| 15.07.2024 | 55,62 | 56,30 | 54,57 | 55,16 | 2,87% | - |
| 12.07.2024 | 53,62 | 53,62 | 53,62 | 53,62 | -2,72% | - |
| 11.07.2024 | 56,80 | 58,07 | 54,83 | 55,12 | 0,07% | - |
| 10.07.2024 | 55,08 | 55,08 | 55,08 | 55,08 | -0,25% | - |
| 09.07.2024 | 57,11 | 57,21 | 54,70 | 55,22 | -4,55% | - |
| 08.07.2024 | 56,60 | 58,50 | 56,33 | 57,85 | 1,31% | - |
| 05.07.2024 | 57,62 | 58,47 | 56,33 | 57,10 | -0,72% | - |
| 04.07.2024 | 57,71 | 57,72 | 57,51 | 57,52 | -0,29% | - |
| 03.07.2024 | 56,20 | 58,64 | 55,94 | 57,68 | 5,34% | - |
| 02.07.2024 | 53,62 | 55,65 | 53,11 | 54,76 | 1,83% | - |
| 01.07.2024 | 53,77 | 53,77 | 53,77 | 53,77 | 1,00% | - |