62,350€
-3,39%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 64,54 | 64,54 | 62,09 | 62,46 | -3,22% | - |
| 18.04.2024 | 65,87 | 67,25 | 64,42 | 64,54 | -2,28% | - |
| 17.04.2024 | 70,69 | 71,00 | 65,70 | 66,04 | -6,66% | 3,00 |
| 16.04.2024 | 70,01 | 71,11 | 68,75 | 70,75 | 0,96% | - |
| 15.04.2024 | 69,86 | 71,41 | 69,34 | 70,08 | -0,33% | - |
| 12.04.2024 | 72,40 | 72,81 | 69,94 | 70,31 | -2,62% | - |
| 11.04.2024 | 70,51 | 72,46 | 70,28 | 72,20 | 2,41% | - |
| 10.04.2024 | 71,45 | 71,79 | 69,56 | 70,50 | -1,15% | - |
| 09.04.2024 | 69,74 | 71,93 | 69,47 | 71,32 | 2,31% | - |
| 08.04.2024 | 69,66 | 70,29 | 68,42 | 69,71 | 0,78% | - |
| 05.04.2024 | 68,37 | 69,46 | 68,15 | 69,17 | 1,13% | - |
| 04.04.2024 | 69,32 | 70,97 | 67,86 | 68,40 | -1,28% | - |
| 03.04.2024 | 69,20 | 70,39 | 67,96 | 69,29 | 0,12% | - |
| 02.04.2024 | 72,99 | 72,99 | 68,24 | 69,21 | -4,71% | 2,00 |
| 28.03.2024 | 73,02 | 73,90 | 72,24 | 72,63 | -1,26% | - |
| 27.03.2024 | 71,12 | 73,76 | 71,12 | 73,56 | 2,54% | - |
| 26.03.2024 | 72,50 | 73,47 | 71,65 | 71,74 | -1,05% | - |
| 25.03.2024 | 72,79 | 73,79 | 71,91 | 72,50 | -1,75% | - |
| 22.03.2024 | 72,98 | 73,97 | 72,16 | 73,79 | 1,21% | - |
| 21.03.2024 | 71,02 | 73,97 | 71,02 | 72,91 | 2,69% | - |
| 20.03.2024 | 70,75 | 71,87 | 69,83 | 71,00 | 0,30% | - |
| 19.03.2024 | 69,77 | 71,12 | 68,20 | 70,79 | 1,48% | - |
| 18.03.2024 | 69,43 | 71,06 | 69,26 | 69,76 | 0,39% | - |
| 15.03.2024 | 70,81 | 70,81 | 67,79 | 69,49 | -1,00% | - |
| 14.03.2024 | 71,35 | 71,63 | 69,19 | 70,19 | -1,63% | - |
| 13.03.2024 | 74,39 | 74,54 | 71,01 | 71,35 | -4,03% | 53,00 |
| 12.03.2024 | 73,23 | 74,69 | 72,59 | 74,35 | 1,43% | - |
| 11.03.2024 | 73,69 | 74,33 | 72,27 | 73,30 | -0,49% | 8,00 |
| 08.03.2024 | 76,33 | 77,04 | 73,36 | 73,66 | -3,59% | - |
| 07.03.2024 | 74,32 | 78,34 | 73,61 | 76,40 | 2,54% | - |
| 06.03.2024 | 71,27 | 75,12 | 71,27 | 74,51 | 4,66% | - |
| 05.03.2024 | 73,03 | 73,03 | 70,04 | 71,19 | -2,53% | - |
| 04.03.2024 | 72,13 | 73,62 | 71,85 | 73,04 | 1,21% | - |
| 01.03.2024 | 70,89 | 73,52 | 70,01 | 72,17 | 1,76% | - |
| 29.02.2024 | 67,62 | 71,17 | 67,27 | 70,92 | 4,85% | - |
| 28.02.2024 | 68,43 | 69,89 | 66,86 | 67,64 | -1,21% | - |
| 27.02.2024 | 69,05 | 70,79 | 68,16 | 68,47 | -0,97% | - |
| 26.02.2024 | 68,97 | 71,25 | 68,58 | 69,14 | 0,03% | - |
| 23.02.2024 | 69,07 | 69,86 | 67,80 | 69,12 | 1,42% | - |
| 22.02.2024 | 67,73 | 69,45 | 66,74 | 68,15 | 0,62% | - |
| 21.02.2024 | 66,87 | 67,75 | 65,31 | 67,73 | 1,51% | - |
| 20.02.2024 | 68,14 | 68,14 | 64,97 | 66,72 | -2,08% | - |
| 19.02.2024 | 68,25 | 68,32 | 67,71 | 68,14 | 0,16% | - |
| 16.02.2024 | 69,62 | 69,82 | 67,27 | 68,03 | -1,68% | - |
| 15.02.2024 | 71,11 | 72,01 | 68,90 | 69,19 | -2,22% | 8,00 |
| 14.02.2024 | 67,51 | 72,02 | 67,51 | 70,76 | 4,71% | 37,00 |
| 13.02.2024 | 61,48 | 70,73 | 59,78 | 67,58 | 9,90% | - |
| 12.02.2024 | 64,85 | 67,48 | 60,43 | 61,50 | -4,82% | 122,00 |
| 09.02.2024 | 63,18 | 65,46 | 63,18 | 64,61 | 2,31% | - |
| 08.02.2024 | 59,73 | 63,33 | 59,21 | 63,15 | 6,51% | 84,00 |
| 07.02.2024 | 57,37 | 59,92 | 57,07 | 59,29 | 3,62% | - |
| 06.02.2024 | 58,50 | 59,11 | 56,45 | 57,22 | -2,24% | 50,00 |
| 05.02.2024 | 57,18 | 58,72 | 56,73 | 58,53 | 2,41% | - |
| 02.02.2024 | 56,25 | 57,27 | 55,78 | 57,15 | 1,65% | - |
| 01.02.2024 | 56,73 | 57,23 | 55,68 | 56,23 | -0,20% | - |
| 31.01.2024 | 56,14 | 57,34 | 54,63 | 56,34 | -0,27% | 102,00 |
| 30.01.2024 | 58,97 | 58,97 | 56,41 | 56,49 | -3,83% | - |
| 29.01.2024 | 57,57 | 58,99 | 57,30 | 58,74 | 2,23% | - |
| 26.01.2024 | 61,17 | 61,17 | 57,29 | 57,46 | -6,98% | 3,00 |
| 25.01.2024 | 63,28 | 64,58 | 61,52 | 61,77 | -2,45% | - |
| 24.01.2024 | 63,55 | 65,28 | 63,07 | 63,32 | -2,49% | - |
| 23.01.2024 | 63,28 | 64,98 | 63,16 | 64,94 | 2,35% | - |
| 22.01.2024 | 63,29 | 64,19 | 62,74 | 63,45 | 1,08% | 37,00 |
| 19.01.2024 | 61,39 | 63,16 | 61,39 | 62,77 | 2,18% | - |
| 18.01.2024 | 58,78 | 61,48 | 58,70 | 61,43 | 4,44% | - |
| 17.01.2024 | 60,89 | 60,99 | 57,86 | 58,82 | -3,43% | - |
| 16.01.2024 | 59,50 | 61,18 | 58,78 | 60,91 | 2,37% | - |
| 15.01.2024 | 59,55 | 59,72 | 58,74 | 59,50 | -0,08% | - |
| 12.01.2024 | 58,86 | 60,45 | 58,72 | 59,55 | 0,34% | 13,00 |
| 11.01.2024 | 59,61 | 60,93 | 58,63 | 59,35 | -0,44% | - |
| 10.01.2024 | 61,12 | 61,26 | 59,02 | 59,61 | -2,57% | - |
| 09.01.2024 | 60,55 | 61,64 | 59,25 | 61,18 | 1,17% | 50,00 |
| 08.01.2024 | 59,05 | 60,67 | 58,79 | 60,47 | 2,40% | 2,00 |
| 05.01.2024 | 59,26 | 59,70 | 58,38 | 59,05 | -0,27% | 50,00 |
| 04.01.2024 | 60,23 | 60,34 | 57,33 | 59,21 | -1,68% | - |
| 03.01.2024 | 62,52 | 63,00 | 59,85 | 60,22 | -3,66% | 135,00 |
| 02.01.2024 | 64,02 | 64,02 | 61,35 | 62,51 | -2,35% | 21,00 |
| 29.12.2023 | 64,15 | 64,31 | 64,01 | 64,02 | -0,17% | - |
| 28.12.2023 | 63,91 | 64,59 | 63,91 | 64,13 | 0,20% | 12,00 |
| 27.12.2023 | 63,74 | 64,63 | 63,67 | 64,00 | 0,49% | 2,00 |
| 22.12.2023 | 63,68 | 64,39 | 63,09 | 63,69 | -0,61% | - |
| 21.12.2023 | 62,07 | 64,31 | 62,04 | 64,08 | 3,02% | 2,00 |
| 20.12.2023 | 64,66 | 65,22 | 62,09 | 62,20 | -3,77% | 200,00 |
| 19.12.2023 | 62,96 | 65,10 | 62,72 | 64,64 | 2,67% | 124,00 |
| 18.12.2023 | 64,04 | 64,04 | 61,85 | 62,96 | -1,61% | 2,00 |
| 15.12.2023 | 63,70 | 64,92 | 62,93 | 63,99 | 1,15% | - |
| 14.12.2023 | 60,23 | 63,41 | 59,84 | 63,26 | 5,63% | 101,00 |
| 13.12.2023 | 59,99 | 60,60 | 58,57 | 59,89 | -0,12% | 50,00 |
| 12.12.2023 | 59,33 | 60,46 | 58,68 | 59,96 | 1,16% | - |
| 11.12.2023 | 57,04 | 59,63 | 57,04 | 59,27 | 3,42% | 40,00 |
| 08.12.2023 | 57,08 | 57,77 | 56,48 | 57,31 | 0,98% | 97,00 |
| 07.12.2023 | 55,22 | 56,83 | 54,61 | 56,76 | 2,37% | 8,00 |
| 06.12.2023 | 56,31 | 57,42 | 55,29 | 55,44 | -1,30% | 156,00 |
| 05.12.2023 | 56,85 | 56,85 | 55,44 | 56,17 | -1,09% | - |
| 04.12.2023 | 55,77 | 56,91 | 54,74 | 56,79 | 2,45% | - |
| 01.12.2023 | 54,64 | 55,74 | 53,44 | 55,43 | 0,46% | - |
| 30.11.2023 | 53,84 | 55,43 | 53,10 | 55,18 | 2,61% | 53,00 |
| 29.11.2023 | 51,93 | 54,70 | 51,93 | 53,77 | 3,68% | 2,00 |
| 28.11.2023 | 52,85 | 52,91 | 51,36 | 51,86 | -1,93% | 76,00 |
| 27.11.2023 | 52,87 | 53,42 | 52,33 | 52,88 | 0,02% | - |