59,325€
-3,22%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 60,97 | 61,30 | 60,97 | 61,30 | -0,66% | 80,00 |
| 15.10.2025 | 61,12 | 61,71 | 61,12 | 61,71 | 1,83% | - |
| 14.10.2025 | 60,79 | 60,79 | 60,60 | 60,60 | -1,78% | - |
| 13.10.2025 | 58,44 | 61,70 | 58,44 | 61,70 | -4,96% | - |
| 10.10.2025 | 64,25 | 64,92 | 64,25 | 64,92 | 1,28% | - |
| 09.10.2025 | 63,04 | 64,10 | 62,74 | 64,10 | 2,76% | 27,00 |
| 08.10.2025 | 61,67 | 62,38 | 61,67 | 62,38 | -2,39% | - |
| 07.10.2025 | 63,33 | 63,91 | 63,33 | 63,91 | 0,17% | - |
| 06.10.2025 | 62,04 | 63,80 | 62,04 | 63,80 | 2,80% | - |
| 03.10.2025 | 62,06 | 62,06 | 62,06 | 62,06 | -1,43% | - |
| 02.10.2025 | 62,57 | 62,96 | 62,57 | 62,96 | 1,83% | - |
| 01.10.2025 | 61,72 | 61,88 | 61,72 | 61,83 | 0,19% | 5,00 |
| 30.09.2025 | 60,82 | 61,71 | 60,82 | 61,71 | 2,10% | - |
| 29.09.2025 | 60,63 | 60,63 | 60,44 | 60,44 | -1,52% | - |
| 26.09.2025 | 61,37 | 61,37 | 61,37 | 61,37 | 0,67% | - |
| 25.09.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -3,04% | - |
| 24.09.2025 | 62,87 | 62,87 | 62,87 | 62,87 | -0,25% | - |
| 23.09.2025 | 63,03 | 63,03 | 63,03 | 63,03 | 3,06% | - |
| 22.09.2025 | 61,16 | 61,16 | 61,16 | 61,16 | 2,20% | - |
| 19.09.2025 | 60,60 | 62,06 | 59,00 | 59,85 | 1,60% | - |
| 18.09.2025 | 57,06 | 59,53 | 56,93 | 58,91 | 4,19% | - |
| 17.09.2025 | 55,82 | 57,25 | 55,11 | 56,54 | 4,33% | - |
| 16.09.2025 | 54,71 | 55,43 | 53,75 | 54,19 | -2,54% | - |
| 15.09.2025 | 55,02 | 56,57 | 54,36 | 55,60 | -0,26% | - |
| 12.09.2025 | 56,28 | 56,53 | 54,68 | 55,75 | -0,84% | - |
| 11.09.2025 | 56,71 | 57,76 | 55,79 | 56,22 | -0,96% | - |
| 10.09.2025 | 56,67 | 57,53 | 55,78 | 56,77 | -0,06% | - |
| 09.09.2025 | 56,81 | 57,77 | 55,99 | 56,80 | 0,85% | - |
| 08.09.2025 | 56,51 | 57,30 | 55,01 | 56,32 | -0,51% | - |
| 05.09.2025 | 56,48 | 56,61 | 56,48 | 56,61 | 1,09% | - |
| 04.09.2025 | 57,17 | 57,17 | 56,00 | 56,00 | -1,30% | - |
| 03.09.2025 | 57,26 | 57,26 | 56,74 | 56,74 | 0,94% | - |
| 02.09.2025 | 56,39 | 56,39 | 56,21 | 56,21 | -0,20% | - |
| 01.09.2025 | 56,32 | 56,32 | 56,32 | 56,32 | -0,78% | - |
| 29.08.2025 | 56,75 | 57,00 | 56,75 | 56,76 | 0,64% | 20,00 |
| 28.08.2025 | 56,11 | 56,40 | 56,11 | 56,40 | -0,51% | - |
| 27.08.2025 | 56,34 | 56,69 | 56,34 | 56,69 | 0,48% | - |
| 26.08.2025 | 53,98 | 56,42 | 53,98 | 56,42 | 4,06% | - |
| 25.08.2025 | 54,56 | 54,56 | 54,22 | 54,22 | 2,69% | - |
| 22.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,27% | - |
| 21.08.2025 | 52,85 | 53,37 | 51,78 | 52,66 | 2,83% | - |
| 20.08.2025 | 52,43 | 52,43 | 51,21 | 51,21 | -4,92% | - |
| 19.08.2025 | 52,59 | 53,86 | 52,59 | 53,86 | -0,39% | - |
| 18.08.2025 | 54,07 | 54,07 | 54,07 | 54,07 | 0,50% | - |
| 15.08.2025 | 54,25 | 54,25 | 53,80 | 53,80 | -0,74% | - |
| 14.08.2025 | 54,06 | 54,20 | 54,06 | 54,20 | -1,79% | - |
| 13.08.2025 | 53,97 | 55,19 | 53,97 | 55,19 | 4,92% | - |
| 12.08.2025 | 51,87 | 52,60 | 51,87 | 52,60 | -1,65% | - |
| 11.08.2025 | 52,50 | 53,48 | 52,50 | 53,48 | 2,26% | - |
| 08.08.2025 | 51,93 | 52,30 | 51,93 | 52,30 | 2,51% | 60,00 |
| 07.08.2025 | 48,51 | 51,02 | 48,51 | 51,02 | 6,16% | - |
| 06.08.2025 | 48,34 | 48,34 | 48,06 | 48,06 | 17,13% | - |
| 05.08.2025 | 41,03 | 41,03 | 41,03 | 41,03 | -2,81% | - |
| 04.08.2025 | 41,22 | 42,22 | 41,22 | 42,22 | 3,56% | - |
| 01.08.2025 | 43,24 | 43,24 | 40,77 | 40,77 | -10,54% | - |
| 31.07.2025 | 45,16 | 45,57 | 45,16 | 45,57 | -2,38% | - |
| 30.07.2025 | 45,82 | 46,68 | 45,82 | 46,68 | -0,61% | - |
| 29.07.2025 | 46,29 | 46,97 | 46,29 | 46,97 | 1,01% | - |
| 28.07.2025 | 45,90 | 46,50 | 45,90 | 46,50 | 4,86% | - |
| 25.07.2025 | 44,53 | 44,53 | 44,34 | 44,34 | -0,17% | - |
| 24.07.2025 | 45,40 | 45,40 | 44,42 | 44,42 | 1,07% | - |
| 23.07.2025 | 42,95 | 43,95 | 42,95 | 43,95 | -0,44% | - |
| 22.07.2025 | 44,59 | 44,59 | 44,14 | 44,14 | -3,20% | - |
| 21.07.2025 | 45,46 | 45,60 | 45,46 | 45,60 | 2,33% | - |
| 18.07.2025 | 44,58 | 44,58 | 44,56 | 44,56 | -1,08% | - |
| 17.07.2025 | 43,59 | 45,05 | 43,59 | 45,05 | 4,39% | - |
| 16.07.2025 | 44,51 | 44,51 | 43,15 | 43,15 | -5,77% | 66,00 |
| 15.07.2025 | 45,44 | 45,79 | 45,44 | 45,79 | 1,79% | - |
| 14.07.2025 | 45,80 | 45,80 | 44,99 | 44,99 | -2,33% | 43,00 |
| 11.07.2025 | 46,61 | 46,61 | 46,06 | 46,06 | -0,38% | - |
| 10.07.2025 | 45,50 | 47,14 | 45,50 | 46,24 | 0,51% | 21,00 |
| 09.07.2025 | 45,55 | 46,00 | 45,55 | 46,00 | 4,65% | - |
| 08.07.2025 | 43,24 | 43,96 | 43,24 | 43,96 | 0,46% | - |
| 07.07.2025 | 43,76 | 43,76 | 43,76 | 43,76 | -0,11% | - |
| 04.07.2025 | 43,81 | 43,81 | 43,81 | 43,81 | -0,96% | - |
| 03.07.2025 | 44,22 | 44,23 | 44,22 | 44,23 | 3,45% | - |
| 02.07.2025 | 42,46 | 42,76 | 42,46 | 42,76 | 3,56% | - |
| 01.07.2025 | 41,29 | 41,29 | 41,29 | 41,29 | -3,01% | - |
| 30.06.2025 | 42,98 | 42,98 | 42,57 | 42,57 | -1,73% | 30,00 |
| 27.06.2025 | 43,07 | 44,48 | 43,07 | 43,32 | 0,28% | 20,00 |
| 26.06.2025 | 43,38 | 43,38 | 43,20 | 43,20 | -1,22% | - |
| 25.06.2025 | 43,85 | 43,85 | 43,73 | 43,73 | -0,53% | - |
| 24.06.2025 | 41,77 | 43,97 | 41,77 | 43,97 | 0,62% | - |
| 23.06.2025 | 43,48 | 43,70 | 43,48 | 43,70 | 1,85% | - |
| 20.06.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -2,73% | - |
| 19.06.2025 | 44,11 | 44,11 | 44,11 | 44,11 | 4,14% | - |
| 18.06.2025 | 42,35 | 42,35 | 42,35 | 42,35 | 5,60% | - |
| 17.06.2025 | 40,11 | 40,11 | 40,11 | 40,11 | -2,99% | - |
| 16.06.2025 | 41,32 | 41,34 | 41,32 | 41,34 | -1,57% | 10,00 |
| 13.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -4,35% | - |
| 12.06.2025 | 43,91 | 43,91 | 43,91 | 43,91 | -1,25% | - |
| 11.06.2025 | 44,44 | 44,47 | 44,44 | 44,47 | 1,96% | 10,00 |
| 10.06.2025 | 43,61 | 43,61 | 43,61 | 43,61 | 4,44% | - |
| 09.06.2025 | 41,76 | 41,76 | 41,76 | 41,76 | 4,53% | - |
| 06.06.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -3,74% | - |
| 05.06.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 1,84% | - |
| 04.06.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 4,49% | - |
| 03.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,13% | - |
| 02.06.2025 | 39,05 | 39,05 | 39,05 | 39,05 | 0,64% | - |
| 30.05.2025 | 40,36 | 40,36 | 38,80 | 38,80 | -5,48% | 46,00 |