57,390€
2,10%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 57,55 | 58,13 | 55,53 | 56,12 | -0,16% | - |
| 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 |
| 29.05.2025 | 40,45 | 41,05 | 40,45 | 41,05 | -2,77% | - |
| 28.05.2025 | 42,05 | 42,22 | 42,05 | 42,22 | 0,61% | - |
| 27.05.2025 | 40,09 | 41,96 | 40,09 | 41,96 | 2,10% | - |
| 26.05.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -4,43% | - |
| 23.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,64% | 22,00 |
| 22.05.2025 | 42,27 | 42,27 | 41,49 | 41,49 | -3,08% | 10,00 |
| 21.05.2025 | 44,00 | 44,00 | 42,81 | 42,81 | -3,02% | - |
| 20.05.2025 | 44,41 | 44,41 | 44,15 | 44,15 | -2,68% | - |
| 19.05.2025 | 46,20 | 46,20 | 45,36 | 45,36 | -1,81% | - |
| 16.05.2025 | 46,30 | 46,30 | 46,20 | 46,20 | -2,80% | - |
| 15.05.2025 | 48,66 | 48,66 | 47,53 | 47,53 | -2,84% | - |
| 14.05.2025 | 49,81 | 49,81 | 48,92 | 48,92 | -3,54% | - |
| 13.05.2025 | 48,82 | 50,71 | 48,82 | 50,71 | 16,90% | - |
| 12.05.2025 | 43,38 | 43,38 | 43,38 | 43,38 | -3,50% | - |
| 09.05.2025 | 43,67 | 44,96 | 43,67 | 44,96 | 5,33% | - |
| 08.05.2025 | 42,02 | 42,68 | 42,02 | 42,68 | 3,07% | - |
| 07.05.2025 | 41,89 | 41,89 | 41,41 | 41,41 | -8,89% | - |
| 06.05.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -0,68% | - |
| 05.05.2025 | 45,24 | 45,76 | 45,24 | 45,76 | 2,85% | - |
| 02.05.2025 | 43,08 | 44,49 | 43,08 | 44,49 | 8,16% | - |
| 30.04.2025 | 41,96 | 41,96 | 41,14 | 41,14 | -3,43% | - |
| 29.04.2025 | 42,82 | 42,82 | 42,60 | 42,60 | -1,85% | - |
| 28.04.2025 | 42,68 | 43,40 | 42,68 | 43,40 | 2,62% | - |
| 25.04.2025 | 43,33 | 43,33 | 42,20 | 42,29 | 12,79% | 130,00 |
| 24.04.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -4,96% | - |
| 23.04.2025 | 36,46 | 39,45 | 36,46 | 39,45 | 4,19% | - |
| 22.04.2025 | 36,24 | 37,87 | 36,24 | 37,87 | 4,60% | - |
| 17.04.2025 | 36,86 | 36,86 | 36,20 | 36,20 | -1,13% | - |
| 16.04.2025 | 37,48 | 37,48 | 36,62 | 36,62 | -5,42% | - |
| 15.04.2025 | 38,21 | 38,72 | 38,21 | 38,72 | -0,92% | - |
| 14.04.2025 | 39,51 | 39,51 | 39,08 | 39,08 | 7,00% | - |