Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,01 | 48,99 | 45,95 | 48,16 | 4,25% | - |
| 25.02.2021 | 48,52 | 48,81 | 0,00 | 46,20 | -6,45% | - |
| 24.02.2021 | 46,71 | 49,47 | 0,00 | 49,38 | 7,71% | - |
| 23.02.2021 | 45,02 | 46,67 | 44,76 | 45,85 | -1,69% | - |
| 22.02.2021 | 47,94 | 48,38 | 0,00 | 46,64 | -3,53% | - |
| 19.02.2021 | 47,32 | 48,71 | 47,24 | 48,34 | 4,04% | - |
| 18.02.2021 | 46,47 | 46,92 | 45,96 | 46,47 | -1,60% | - |
| 17.02.2021 | 47,41 | 47,74 | 45,82 | 47,22 | -3,03% | - |
| 16.02.2021 | 49,79 | 49,79 | 48,40 | 48,70 | 0,46% | - |
| 12.02.2021 | 47,08 | 48,53 | 46,90 | 48,47 | 3,57% | - |
| 11.02.2021 | 45,82 | 46,91 | 45,42 | 46,80 | 4,51% | - |
| 10.02.2021 | 43,84 | 45,19 | 43,49 | 44,78 | 1,36% | - |
| 09.02.2021 | 43,47 | 44,28 | 42,81 | 44,18 | 0,18% | - |
| 08.02.2021 | 43,92 | 44,61 | 43,77 | 44,10 | 2,39% | - |
| 05.02.2021 | 42,97 | 43,19 | 42,57 | 43,07 | 0,69% | - |
| 04.02.2021 | 42,98 | 43,13 | 42,51 | 42,78 | 0,60% | - |
| 03.02.2021 | 42,93 | 43,38 | 42,32 | 42,52 | -3,23% | - |
| 02.02.2021 | 43,93 | 43,94 | 43,93 | 43,94 | 4,00% | - |
| 01.02.2021 | 41,23 | 42,73 | 0,00 | 42,25 | 5,37% | - |
| 29.01.2021 | 40,17 | 40,17 | 40,09 | 40,10 | -0,48% | - |
| 28.01.2021 | 38,73 | 40,65 | 38,27 | 40,29 | 6,52% | - |
| 27.01.2021 | 39,27 | 39,59 | 37,49 | 37,83 | -6,50% | - |
| 26.01.2021 | 41,96 | 42,28 | 39,75 | 40,46 | -2,75% | - |
| 25.01.2021 | 43,61 | 43,61 | 41,18 | 41,60 | -4,64% | - |
| 22.01.2021 | 43,62 | 43,95 | 43,12 | 43,63 | 0,31% | - |
| 21.01.2021 | 43,27 | 43,91 | 42,54 | 43,49 | 0,76% | - |
| 20.01.2021 | 44,01 | 44,07 | 42,68 | 43,16 | -0,12% | - |
| 19.01.2021 | 43,74 | 43,81 | 42,92 | 43,21 | 0,35% | - |
| 15.01.2021 | 43,06 | 43,06 | 43,06 | 43,06 | -0,78% | - |
| 14.01.2021 | 43,67 | 44,17 | 43,31 | 43,40 | 0,85% | - |
| 13.01.2021 | 43,32 | 43,57 | 42,78 | 43,04 | 0,62% | - |
| 12.01.2021 | 43,04 | 43,10 | 0,00 | 42,77 | -2,60% | - |
| 11.01.2021 | 44,38 | 44,63 | 43,71 | 43,91 | -1,54% | - |
| 08.01.2021 | 45,68 | 45,93 | 44,08 | 44,60 | -3,36% | - |
| 07.01.2021 | 45,76 | 46,17 | 45,51 | 46,15 | 2,12% | - |
| 06.01.2021 | 45,58 | 46,37 | 44,59 | 45,19 | -1,02% | - |
| 05.01.2021 | 45,75 | 45,92 | 45,33 | 45,65 | 1,01% | - |
| 04.01.2021 | 46,63 | 46,78 | 44,89 | 45,20 | -1,43% | - |
| 31.12.2020 | 46,06 | 46,37 | 45,69 | 45,85 | 0,94% | - |
| 30.12.2020 | 45,48 | 45,82 | 44,93 | 45,43 | 3,30% | - |
| 29.12.2020 | 44,06 | 44,25 | 43,19 | 43,98 | -2,35% | - |
| 28.12.2020 | 44,74 | 45,04 | 43,78 | 45,04 | 3,15% | - |
| 24.12.2020 | 43,65 | 44,88 | 42,51 | 43,66 | 0,48% | - |
| 23.12.2020 | 43,65 | 43,96 | 43,41 | 43,45 | -0,71% | - |
| 22.12.2020 | 44,22 | 44,37 | 43,50 | 43,76 | 0,34% | - |
| 21.12.2020 | 43,09 | 44,12 | 42,97 | 43,61 | -0,55% | - |
| 18.12.2020 | 44,80 | 44,88 | 43,32 | 43,85 | 2,07% | - |
| 17.12.2020 | 43,56 | 44,33 | 39,91 | 42,96 | -0,57% | - |
| 16.12.2020 | 42,85 | 43,65 | 42,49 | 43,21 | 0,01% | - |
| 15.12.2020 | 43,94 | 44,21 | 43,06 | 43,20 | -4,38% | - |
| 14.12.2020 | 43,33 | 47,14 | 43,26 | 45,18 | 6,77% | - |
| 11.12.2020 | 41,93 | 42,53 | 41,45 | 42,32 | -1,76% | - |
| 10.12.2020 | 41,78 | 44,14 | 41,59 | 43,08 | 7,97% | - |
| 09.12.2020 | 41,42 | 50,87 | 39,90 | 39,90 | -10,55% | - |
| 08.12.2020 | 43,58 | 45,36 | 0,00 | 44,60 | 1,65% | - |
| 07.12.2020 | 43,87 | 43,88 | 43,87 | 43,88 | 3,64% | - |
| 04.12.2020 | 42,17 | 42,59 | 41,98 | 42,34 | 1,61% | - |
| 03.12.2020 | 42,38 | 42,58 | 41,57 | 41,67 | -0,57% | - |
| 02.12.2020 | 42,27 | 43,06 | 41,18 | 41,91 | -1,17% | - |
| 01.12.2020 | 42,08 | 42,88 | 42,08 | 42,40 | 1,56% | - |
| 30.11.2020 | 40,86 | 41,91 | 40,29 | 41,75 | 0,25% | - |
| 27.11.2020 | 41,64 | 42,46 | 41,24 | 41,65 | 1,50% | - |
| 25.11.2020 | 40,98 | 41,91 | 40,97 | 41,03 | 0,01% | - |
| 24.11.2020 | 40,58 | 41,59 | 40,56 | 41,03 | -0,11% | - |
| 23.11.2020 | 40,50 | 41,21 | 40,39 | 41,07 | 1,92% | - |
| 20.11.2020 | 40,59 | 40,98 | 40,09 | 40,30 | 0,39% | - |
| 19.11.2020 | 40,57 | 41,22 | 39,58 | 40,14 | 0,77% | - |
| 18.11.2020 | 41,12 | 41,13 | 39,67 | 39,84 | -1,20% | - |
| 17.11.2020 | 40,77 | 41,46 | 40,30 | 40,32 | -2,78% | - |
| 16.11.2020 | 41,48 | 41,48 | 41,48 | 41,48 | 4,12% | - |
| 13.11.2020 | 39,79 | 39,84 | 39,79 | 39,84 | 1,21% | - |
| 12.11.2020 | 39,72 | 39,87 | 38,87 | 39,36 | -1,46% | - |
| 11.11.2020 | 39,11 | 40,50 | 38,67 | 39,95 | 5,08% | - |
| 10.11.2020 | 39,92 | 40,11 | 0,00 | 38,02 | -6,48% | - |
| 09.11.2020 | 40,80 | 41,52 | 40,43 | 40,65 | 2,81% | - |
| 06.11.2020 | 32,02 | 39,91 | 31,95 | 39,54 | 1,37% | - |
| 05.11.2020 | 38,48 | 39,20 | 38,20 | 39,01 | 1,60% | - |
| 04.11.2020 | 36,99 | 38,60 | 36,94 | 38,39 | 4,80% | - |
| 03.11.2020 | 35,95 | 36,85 | 35,72 | 36,63 | 4,64% | - |
| 02.11.2020 | 35,42 | 35,68 | 34,64 | 35,01 | 0,60% | - |
| 30.10.2020 | 34,28 | 34,87 | 33,79 | 34,80 | -0,56% | - |
| 29.10.2020 | 34,61 | 35,20 | 34,17 | 34,99 | 5,14% | - |
| 28.10.2020 | 33,03 | 34,19 | 32,71 | 33,28 | -2,83% | - |
| 27.10.2020 | 34,63 | 34,63 | 33,06 | 34,25 | 0,93% | - |
| 26.10.2020 | 34,52 | 34,71 | 33,37 | 33,94 | -2,16% | - |
| 23.10.2020 | 34,47 | 34,90 | 34,27 | 34,69 | -2,13% | - |
| 22.10.2020 | 34,77 | 35,44 | 34,14 | 35,44 | 4,39% | - |
| 21.10.2020 | 34,53 | 34,58 | 33,95 | 33,95 | 1,57% | - |
| 20.10.2020 | 33,90 | 34,54 | 33,43 | 33,43 | -0,13% | - |
| 19.10.2020 | 34,06 | 34,15 | 33,36 | 33,47 | -0,22% | - |
| 16.10.2020 | 33,72 | 33,94 | 33,30 | 33,55 | -0,94% | - |
| 15.10.2020 | 33,20 | 34,04 | 0,00 | 33,87 | 1,86% | - |
| 14.10.2020 | 33,84 | 34,00 | 33,13 | 33,25 | -1,79% | - |
| 13.10.2020 | 34,05 | 34,47 | 33,42 | 33,85 | 0,28% | - |
| 12.10.2020 | 33,60 | 34,00 | 33,12 | 33,76 | 2,58% | - |
| 09.10.2020 | 33,98 | 33,98 | 32,17 | 32,91 | 4,71% | - |
| 08.10.2020 | 31,54 | 31,74 | 31,14 | 31,43 | 1,31% | - |
| 07.10.2020 | 30,31 | 31,19 | 30,22 | 31,02 | 3,92% | - |
| 06.10.2020 | 29,70 | 30,37 | 29,36 | 29,85 | 0,62% | - |
| 05.10.2020 | 29,64 | 29,67 | 29,62 | 29,67 | 5,10% | - |