64,885€
-1,64%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 62,75 | 65,27 | 62,69 | 64,87 | -1,68% | 260,00 |
| 30.04.2024 | 69,15 | 69,15 | 65,97 | 65,97 | -4,00% | 59,00 |
| 29.04.2024 | 68,78 | 68,78 | 68,63 | 68,72 | -1,72% | 66,00 |
| 26.04.2024 | 69,92 | 69,92 | 69,92 | 69,92 | 5,73% | 50,00 |
| 25.04.2024 | 65,62 | 66,13 | 65,62 | 66,13 | -1,18% | 96,00 |
| 24.04.2024 | 64,04 | 67,99 | 63,97 | 66,92 | 5,70% | - |
| 23.04.2024 | 62,08 | 63,31 | 62,08 | 63,31 | 0,51% | 102,00 |
| 22.04.2024 | 62,99 | 62,99 | 62,99 | 62,99 | 0,83% | 210,00 |
| 19.04.2024 | 63,94 | 64,45 | 62,09 | 62,47 | -3,98% | - |
| 18.04.2024 | 65,75 | 66,36 | 65,06 | 65,06 | -3,30% | 141,00 |
| 17.04.2024 | 68,54 | 68,54 | 67,28 | 67,28 | -4,39% | 2.909,00 |
| 16.04.2024 | 69,61 | 70,41 | 68,64 | 70,37 | 1,27% | 480,00 |
| 15.04.2024 | 70,16 | 70,55 | 69,49 | 69,49 | -3,82% | 455,00 |
| 12.04.2024 | 72,25 | 72,25 | 72,25 | 72,25 | 3,11% | 20,00 |
| 11.04.2024 | 70,07 | 70,07 | 70,07 | 70,07 | -0,88% | 21,00 |
| 10.04.2024 | 70,69 | 70,69 | 70,69 | 70,69 | -0,63% | 140,00 |
| 09.04.2024 | 69,56 | 71,14 | 69,56 | 71,14 | 2,83% | 646,00 |
| 08.04.2024 | 69,60 | 69,99 | 69,18 | 69,18 | 1,50% | 15,00 |
| 05.04.2024 | 68,16 | 68,16 | 68,16 | 68,16 | -1,36% | 20,00 |
| 04.04.2024 | 69,15 | 69,15 | 69,10 | 69,10 | -0,03% | 108,00 |
| 03.04.2024 | 68,70 | 69,12 | 68,01 | 69,12 | -0,83% | 33,00 |
| 02.04.2024 | 72,89 | 72,89 | 69,70 | 69,70 | -5,01% | 427,00 |
| 28.03.2024 | 73,38 | 73,38 | 73,38 | 73,38 | -0,23% | 1,00 |
| 27.03.2024 | 72,03 | 73,76 | 71,43 | 73,55 | 1,95% | - |
| 26.03.2024 | 72,21 | 72,21 | 72,14 | 72,14 | -1,98% | 215,00 |
| 25.03.2024 | 73,98 | 74,01 | 72,71 | 73,60 | -0,24% | 54,00 |
| 22.03.2024 | 73,09 | 73,97 | 72,16 | 73,78 | 0,89% | - |
| 21.03.2024 | 72,00 | 73,66 | 72,00 | 73,13 | 4,19% | 633,00 |
| 20.03.2024 | 70,09 | 70,19 | 70,09 | 70,19 | -1,27% | 435,00 |
| 19.03.2024 | 69,04 | 71,09 | 69,04 | 71,09 | 1,91% | 210,00 |
| 18.03.2024 | 69,56 | 71,06 | 69,54 | 69,76 | -1,06% | - |
| 15.03.2024 | 70,53 | 70,53 | 69,97 | 70,50 | 1,82% | 185,00 |
| 14.03.2024 | 71,02 | 71,16 | 69,24 | 69,24 | -3,21% | 313,00 |
| 13.03.2024 | 72,67 | 72,67 | 71,38 | 71,54 | -3,31% | 190,00 |
| 12.03.2024 | 73,99 | 73,99 | 73,99 | 73,99 | 2,37% | 35,00 |
| 11.03.2024 | 73,01 | 73,52 | 72,27 | 72,28 | -2,38% | 465,00 |
| 08.03.2024 | 76,62 | 76,65 | 74,04 | 74,04 | -3,61% | 1.000,00 |
| 07.03.2024 | 74,10 | 78,19 | 73,51 | 76,81 | 3,09% | 349,00 |
| 06.03.2024 | 71,11 | 75,19 | 71,11 | 74,51 | 5,48% | 220,00 |
| 05.03.2024 | 71,90 | 71,90 | 70,64 | 70,64 | -3,33% | 54,00 |
| 04.03.2024 | 73,32 | 73,32 | 73,07 | 73,07 | 0,27% | 45,00 |
| 01.03.2024 | 71,46 | 72,87 | 70,86 | 72,87 | 2,91% | 422,00 |
| 29.02.2024 | 70,26 | 70,81 | 70,26 | 70,81 | 3,92% | 80,00 |
| 28.02.2024 | 68,80 | 68,80 | 68,14 | 68,14 | -2,41% | 144,00 |
| 27.02.2024 | 68,79 | 69,92 | 68,79 | 69,82 | 1,76% | 269,00 |
| 26.02.2024 | 69,27 | 69,35 | 68,55 | 68,61 | -1,12% | 178,00 |
| 23.02.2024 | 69,29 | 69,39 | 67,88 | 69,39 | 0,81% | 54,00 |
| 22.02.2024 | 68,20 | 68,83 | 67,50 | 68,83 | 3,12% | 282,00 |
| 21.02.2024 | 66,62 | 66,93 | 65,42 | 66,75 | 1,35% | - |
| 20.02.2024 | 66,50 | 66,50 | 65,50 | 65,86 | -3,91% | 1.032,00 |
| 19.02.2024 | 67,75 | 68,54 | 67,75 | 68,54 | -1,68% | 61,00 |
| 16.02.2024 | 69,73 | 69,73 | 67,68 | 69,71 | 0,29% | 540,00 |
| 15.02.2024 | 71,56 | 71,56 | 69,51 | 69,51 | -2,67% | 1.612,00 |
| 14.02.2024 | 67,38 | 71,50 | 67,38 | 71,42 | 5,81% | 507,00 |
| 13.02.2024 | 61,50 | 69,92 | 60,16 | 67,50 | 3,02% | 657,00 |
| 12.02.2024 | 64,77 | 66,88 | 64,34 | 65,52 | 1,22% | 1.138,00 |
| 09.02.2024 | 64,00 | 65,30 | 64,00 | 64,73 | 3,07% | 1.360,00 |
| 08.02.2024 | 58,99 | 63,05 | 58,99 | 62,80 | 5,72% | 871,00 |
| 07.02.2024 | 57,40 | 59,71 | 56,90 | 59,40 | 5,23% | 338,00 |
| 06.02.2024 | 58,75 | 58,75 | 56,45 | 56,45 | -0,77% | 194,00 |
| 05.02.2024 | 56,79 | 56,89 | 56,79 | 56,89 | 0,37% | 2,00 |
| 02.02.2024 | 56,54 | 56,68 | 56,14 | 56,68 | 0,19% | 250,00 |
| 01.02.2024 | 57,03 | 57,03 | 56,10 | 56,57 | 2,63% | 169,00 |
| 31.01.2024 | 56,30 | 56,30 | 55,05 | 55,12 | -4,27% | 500,00 |
| 30.01.2024 | 58,63 | 58,76 | 57,58 | 57,58 | -1,23% | 109,00 |
| 29.01.2024 | 57,44 | 58,30 | 57,44 | 58,30 | 0,64% | 45,00 |
| 26.01.2024 | 59,90 | 59,90 | 57,86 | 57,93 | -8,58% | 721,00 |
| 25.01.2024 | 62,90 | 63,48 | 62,90 | 63,37 | -1,08% | 157,00 |
| 24.01.2024 | 63,41 | 64,07 | 63,41 | 64,06 | 0,08% | 194,00 |
| 23.01.2024 | 63,55 | 64,01 | 63,25 | 64,01 | 0,99% | 281,00 |
| 22.01.2024 | 63,46 | 64,00 | 63,22 | 63,38 | 2,87% | 470,00 |
| 19.01.2024 | 62,05 | 62,05 | 61,61 | 61,61 | 0,13% | 263,00 |
| 18.01.2024 | 60,40 | 61,54 | 60,40 | 61,53 | 6,09% | 215,00 |
| 17.01.2024 | 60,90 | 60,90 | 58,00 | 58,00 | -4,87% | 47,00 |
| 16.01.2024 | 60,97 | 60,97 | 60,97 | 60,97 | 2,02% | 100,00 |
| 15.01.2024 | 59,88 | 59,88 | 59,18 | 59,76 | 0,32% | 26,00 |
| 12.01.2024 | 59,62 | 59,71 | 59,02 | 59,57 | -2,23% | 242,00 |
| 11.01.2024 | 60,44 | 60,93 | 60,44 | 60,93 | 1,03% | 97,00 |
| 10.01.2024 | 61,30 | 61,35 | 59,32 | 60,31 | 0,52% | 110,00 |
| 09.01.2024 | 60,45 | 60,45 | 60,00 | 60,00 | -0,58% | 35,00 |
| 08.01.2024 | 59,00 | 60,69 | 59,00 | 60,35 | 2,41% | 729,00 |
| 05.01.2024 | 59,00 | 59,00 | 58,92 | 58,93 | -1,65% | 34,00 |
| 04.01.2024 | 59,08 | 59,92 | 57,74 | 59,92 | -0,20% | 787,00 |
| 03.01.2024 | 62,68 | 62,68 | 60,04 | 60,04 | -2,82% | 364,00 |
| 02.01.2024 | 62,86 | 62,97 | 61,78 | 61,78 | -3,48% | 368,00 |
| 29.12.2023 | 64,24 | 64,37 | 64,01 | 64,01 | -0,93% | 17,00 |
| 28.12.2023 | 63,95 | 64,61 | 63,95 | 64,61 | 0,78% | 11,00 |
| 27.12.2023 | 64,77 | 64,77 | 64,11 | 64,11 | 1,31% | 55,00 |
| 22.12.2023 | 63,28 | 63,28 | 63,28 | 63,28 | -1,13% | 44,00 |
| 21.12.2023 | 62,14 | 64,00 | 62,14 | 64,00 | 2,02% | 170,00 |
| 20.12.2023 | 64,28 | 65,15 | 62,73 | 62,73 | -3,52% | 806,00 |
| 19.12.2023 | 63,18 | 65,02 | 63,18 | 65,02 | 3,80% | 94,00 |
| 18.12.2023 | 64,21 | 64,21 | 62,31 | 62,64 | -2,52% | 761,00 |
| 15.12.2023 | 63,64 | 64,26 | 62,78 | 64,26 | 3,11% | 443,00 |
| 14.12.2023 | 60,65 | 62,37 | 60,01 | 62,32 | 5,63% | 407,00 |
| 13.12.2023 | 60,44 | 60,46 | 59,00 | 59,00 | -1,93% | 422,00 |
| 12.12.2023 | 59,49 | 60,45 | 59,47 | 60,16 | 1,36% | 211,00 |
| 11.12.2023 | 57,58 | 59,44 | 56,97 | 59,35 | 3,13% | 625,00 |
| 08.12.2023 | 56,98 | 57,55 | 56,97 | 57,55 | 1,91% | 65,00 |
| 07.12.2023 | 55,73 | 56,47 | 55,00 | 56,47 | 0,84% | 52,00 |