63,810€
-1,65%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 64,57 | 64,64 | 64,57 | 64,64 | -0,37% | - |
| 20.02.2025 | 65,16 | 65,18 | 64,88 | 64,88 | 0,79% | 1,00 |
| 19.02.2025 | 64,04 | 64,37 | 64,04 | 64,37 | 0,30% | - |
| 18.02.2025 | 61,60 | 64,18 | 61,60 | 64,18 | 4,60% | - |
| 17.02.2025 | 61,36 | 61,36 | 61,36 | 61,36 | 1,81% | - |
| 14.02.2025 | 59,11 | 60,27 | 59,11 | 60,27 | 1,45% | - |
| 13.02.2025 | 59,07 | 59,41 | 59,07 | 59,41 | 5,99% | - |
| 12.02.2025 | 56,34 | 56,34 | 56,05 | 56,05 | -3,59% | - |
| 11.02.2025 | 58,88 | 58,88 | 58,14 | 58,14 | 9,45% | - |
| 10.02.2025 | 51,62 | 53,12 | 51,62 | 53,12 | 3,07% | - |
| 07.02.2025 | 51,91 | 51,91 | 51,54 | 51,54 | -2,15% | - |
| 06.02.2025 | 53,18 | 53,18 | 52,67 | 52,67 | 2,55% | - |
| 05.02.2025 | 52,08 | 52,08 | 51,36 | 51,36 | -3,49% | - |
| 04.02.2025 | 52,10 | 53,22 | 52,10 | 53,22 | 0,45% | - |
| 03.02.2025 | 54,63 | 54,63 | 52,98 | 52,98 | -3,04% | - |
| 31.01.2025 | 54,64 | 54,64 | 54,64 | 54,64 | 2,76% | - |
| 30.01.2025 | 54,13 | 54,13 | 53,17 | 53,17 | -1,95% | - |
| 29.01.2025 | 54,01 | 54,23 | 54,01 | 54,23 | 4,47% | - |
| 28.01.2025 | 53,01 | 53,94 | 51,91 | 51,91 | -5,65% | 56,00 |
| 27.01.2025 | 55,02 | 55,02 | 55,02 | 55,02 | 0,09% | 50,00 |
| 24.01.2025 | 56,52 | 56,52 | 54,97 | 54,97 | -3,63% | 53,00 |
| 23.01.2025 | 58,03 | 58,03 | 57,04 | 57,04 | -2,68% | - |
| 22.01.2025 | 56,08 | 58,61 | 56,08 | 58,61 | 2,43% | - |
| 21.01.2025 | 55,97 | 57,22 | 55,96 | 57,22 | 1,69% | 23,00 |
| 20.01.2025 | 56,27 | 56,27 | 56,27 | 56,27 | 1,15% | - |
| 17.01.2025 | 54,65 | 55,63 | 54,65 | 55,63 | 1,20% | - |
| 16.01.2025 | 55,73 | 55,73 | 54,97 | 54,97 | -0,54% | - |
| 15.01.2025 | 53,63 | 55,27 | 53,63 | 55,27 | 3,91% | - |
| 14.01.2025 | 54,27 | 54,27 | 53,19 | 53,19 | -1,65% | 110,00 |
| 13.01.2025 | 54,70 | 54,70 | 54,08 | 54,08 | -0,37% | 3,00 |
| 10.01.2025 | 53,73 | 54,28 | 53,73 | 54,28 | 1,00% | - |
| 09.01.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 0,54% | - |
| 08.01.2025 | 53,52 | 54,72 | 53,45 | 53,45 | -3,29% | 20,00 |
| 07.01.2025 | 54,66 | 55,27 | 54,66 | 55,27 | -1,20% | - |
| 06.01.2025 | 54,40 | 55,94 | 54,40 | 55,94 | 3,86% | - |
| 03.01.2025 | 54,34 | 54,34 | 53,86 | 53,86 | -2,87% | - |
| 02.01.2025 | 54,61 | 55,45 | 54,61 | 55,45 | -1,21% | - |
| 30.12.2024 | 56,13 | 56,13 | 56,13 | 56,13 | -1,49% | - |
| 27.12.2024 | 56,98 | 56,98 | 56,98 | 56,98 | 2,52% | - |
| 23.12.2024 | 55,58 | 55,58 | 55,58 | 55,58 | -0,20% | - |
| 20.12.2024 | 55,69 | 55,69 | 55,69 | 55,69 | -0,71% | - |
| 19.12.2024 | 56,09 | 56,09 | 56,09 | 56,09 | -5,73% | - |
| 18.12.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -1,05% | - |
| 17.12.2024 | 60,13 | 60,13 | 60,13 | 60,13 | 0,05% | - |
| 16.12.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 0,94% | - |
| 13.12.2024 | 59,66 | 59,66 | 59,54 | 59,54 | -3,89% | - |
| 12.12.2024 | 59,58 | 62,40 | 59,58 | 61,95 | 3,65% | 340,00 |
| 11.12.2024 | 56,34 | 59,77 | 56,34 | 59,77 | 6,54% | - |
| 10.12.2024 | 56,92 | 56,92 | 56,10 | 56,10 | -3,14% | - |
| 09.12.2024 | 54,41 | 57,92 | 54,41 | 57,92 | 5,35% | - |
| 06.12.2024 | 53,74 | 54,98 | 53,19 | 54,98 | -0,67% | 60,00 |
| 05.12.2024 | 56,09 | 56,09 | 55,35 | 55,35 | -1,74% | - |
| 04.12.2024 | 55,38 | 56,33 | 55,38 | 56,33 | 2,60% | - |
| 03.12.2024 | 55,37 | 55,37 | 54,90 | 54,90 | 0,42% | - |
| 02.12.2024 | 53,64 | 54,67 | 53,64 | 54,67 | 1,11% | - |
| 29.11.2024 | 52,46 | 54,07 | 52,46 | 54,07 | 1,50% | - |
| 28.11.2024 | 53,27 | 53,27 | 53,27 | 53,27 | -0,80% | - |
| 27.11.2024 | 53,10 | 53,70 | 53,10 | 53,70 | 0,96% | - |
| 26.11.2024 | 54,68 | 54,68 | 53,19 | 53,19 | -1,39% | - |
| 25.11.2024 | 51,74 | 53,94 | 51,74 | 53,94 | 5,89% | 25,00 |
| 22.11.2024 | 49,63 | 50,94 | 49,63 | 50,94 | 4,63% | - |
| 21.11.2024 | 48,03 | 49,19 | 47,69 | 48,69 | 6,07% | - |
| 20.11.2024 | 45,80 | 45,90 | 45,80 | 45,90 | -2,24% | - |
| 19.11.2024 | 47,21 | 47,21 | 46,95 | 46,95 | 0,26% | - |
| 18.11.2024 | 46,05 | 46,83 | 46,05 | 46,83 | -2,02% | - |
| 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% | - |