62,220€
-3,43%
Echtzeit-Aktienkurs Lattice Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 63,93 | 64,71 | 61,73 | 62,43 | -3,22% | 80,00 |
| 18.04.2024 | 66,07 | 67,25 | 63,99 | 64,51 | -1,98% | - |
| 17.04.2024 | 70,52 | 71,37 | 65,58 | 65,81 | -6,87% | - |
| 16.04.2024 | 69,96 | 71,47 | 68,30 | 70,66 | 0,95% | - |
| 15.04.2024 | 70,47 | 71,97 | 69,24 | 70,00 | -0,45% | - |
| 12.04.2024 | 72,52 | 72,76 | 69,74 | 70,31 | -1,21% | - |
| 11.04.2024 | 70,52 | 72,97 | 69,66 | 71,17 | 0,96% | - |
| 10.04.2024 | 71,51 | 72,35 | 69,33 | 70,49 | -1,16% | - |
| 09.04.2024 | 69,81 | 72,48 | 69,54 | 71,32 | 2,25% | - |
| 08.04.2024 | 69,22 | 70,92 | 67,81 | 69,75 | 0,82% | - |
| 05.04.2024 | 68,16 | 69,87 | 67,62 | 69,19 | 1,30% | - |
| 04.04.2024 | 69,15 | 71,11 | 67,84 | 68,30 | -1,45% | - |
| 03.04.2024 | 68,90 | 70,93 | 67,45 | 69,31 | 0,14% | - |
| 02.04.2024 | 72,61 | 72,76 | 67,65 | 69,21 | -2,99% | - |
| 28.03.2024 | 73,50 | 74,48 | 71,34 | 71,34 | -0,64% | - |
| 27.03.2024 | 71,99 | 74,28 | 70,87 | 71,80 | -2,19% | - |
| 26.03.2024 | 72,56 | 74,05 | 71,05 | 73,41 | 0,92% | - |
| 25.03.2024 | 73,61 | 74,19 | 71,24 | 72,74 | 0,39% | - |
| 22.03.2024 | 73,09 | 74,49 | 69,10 | 72,46 | -1,92% | - |
| 21.03.2024 | 71,71 | 74,34 | 71,70 | 73,87 | 2,38% | - |
| 20.03.2024 | 70,55 | 72,88 | 69,29 | 72,15 | 3,91% | - |
| 19.03.2024 | 69,58 | 71,15 | 67,36 | 69,44 | -2,27% | - |
| 18.03.2024 | 69,93 | 71,65 | 69,04 | 71,05 | 0,21% | - |
| 15.03.2024 | 70,10 | 70,90 | 68,17 | 70,90 | 1,69% | - |
| 14.03.2024 | 71,36 | 72,35 | 68,57 | 69,72 | 1,22% | - |
| 13.03.2024 | 74,39 | 74,54 | 68,88 | 68,88 | -9,90% | - |
| 12.03.2024 | 73,54 | 76,46 | 71,94 | 76,45 | 2,24% | - |
| 11.03.2024 | 73,50 | 76,16 | 72,21 | 74,77 | 1,64% | - |
| 08.03.2024 | 76,26 | 77,63 | 73,28 | 73,56 | -3,64% | - |
| 07.03.2024 | 73,77 | 78,34 | 73,67 | 76,34 | 3,04% | - |
| 06.03.2024 | 71,37 | 75,47 | 71,33 | 74,09 | 4,12% | 105,00 |
| 05.03.2024 | 72,36 | 73,06 | 69,77 | 71,16 | -2,58% | - |
| 04.03.2024 | 72,11 | 73,88 | 71,52 | 73,05 | 1,21% | - |
| 01.03.2024 | 71,12 | 73,52 | 69,35 | 72,18 | 1,82% | - |
| 29.02.2024 | 67,57 | 71,61 | 67,31 | 70,89 | 4,83% | - |
| 28.02.2024 | 68,46 | 68,64 | 66,47 | 67,62 | -1,21% | - |
| 27.02.2024 | 69,08 | 70,28 | 67,68 | 68,45 | -1,10% | - |
| 26.02.2024 | 68,88 | 70,25 | 68,15 | 69,21 | 0,22% | - |
| 23.02.2024 | 69,04 | 70,18 | 67,18 | 69,06 | -0,01% | - |
| 22.02.2024 | 67,73 | 69,73 | 66,13 | 69,07 | 3,49% | 1.500,00 |
| 21.02.2024 | 66,62 | 67,47 | 65,14 | 66,74 | -0,03% | - |
| 20.02.2024 | 67,87 | 67,95 | 64,63 | 66,76 | -2,03% | - |
| 19.02.2024 | 68,12 | 68,30 | 68,00 | 68,14 | 0,21% | - |
| 16.02.2024 | 69,35 | 70,34 | 66,66 | 67,99 | -1,70% | - |
| 15.02.2024 | 71,16 | 71,95 | 68,44 | 69,17 | -2,76% | - |
| 14.02.2024 | 67,62 | 72,00 | 67,59 | 71,13 | 5,31% | - |
| 13.02.2024 | 62,00 | 71,31 | 61,27 | 67,54 | 2,44% | - |
| 12.02.2024 | 65,08 | 67,97 | 63,79 | 65,93 | 1,92% | - |
| 09.02.2024 | 63,49 | 65,96 | 63,38 | 64,69 | 2,49% | 160,00 |
| 08.02.2024 | 59,31 | 63,73 | 59,23 | 63,12 | 6,39% | - |
| 07.02.2024 | 57,17 | 60,10 | 56,76 | 59,33 | 3,69% | - |
| 06.02.2024 | 58,59 | 59,11 | 56,06 | 57,22 | -2,20% | - |
| 05.02.2024 | 57,08 | 58,99 | 56,73 | 58,50 | 2,36% | - |
| 02.02.2024 | 56,75 | 57,43 | 55,36 | 57,15 | 1,61% | - |
| 01.02.2024 | 56,49 | 57,73 | 55,29 | 56,25 | -0,13% | 11,00 |
| 31.01.2024 | 56,02 | 57,81 | 54,16 | 56,32 | -0,17% | 120,00 |
| 30.01.2024 | 58,93 | 59,08 | 56,42 | 56,42 | -4,07% | - |
| 29.01.2024 | 57,73 | 59,12 | 56,76 | 58,81 | 2,07% | - |
| 26.01.2024 | 59,60 | 60,57 | 56,87 | 57,62 | -6,71% | - |
| 25.01.2024 | 63,26 | 65,05 | 61,69 | 61,76 | -2,37% | - |
| 24.01.2024 | 63,12 | 65,62 | 62,89 | 63,26 | -2,58% | - |
| 23.01.2024 | 63,32 | 65,25 | 62,68 | 64,94 | 2,47% | - |
| 22.01.2024 | 63,15 | 64,69 | 62,51 | 63,37 | 0,88% | - |
| 19.01.2024 | 61,56 | 63,36 | 61,01 | 62,82 | 2,27% | - |
| 18.01.2024 | 58,77 | 61,92 | 58,71 | 61,42 | 4,46% | - |
| 17.01.2024 | 60,46 | 60,65 | 57,48 | 58,80 | -3,46% | - |
| 16.01.2024 | 59,38 | 61,49 | 58,22 | 60,90 | 2,36% | - |
| 15.01.2024 | 59,56 | 59,63 | 59,41 | 59,50 | 0,05% | - |
| 12.01.2024 | 59,33 | 61,00 | 58,55 | 59,47 | 0,22% | - |
| 11.01.2024 | 60,58 | 61,32 | 58,13 | 59,34 | -1,89% | - |
| 10.01.2024 | 61,06 | 61,68 | 58,53 | 60,48 | -1,13% | - |
| 09.01.2024 | 60,43 | 61,73 | 58,72 | 61,17 | 1,17% | - |
| 08.01.2024 | 59,11 | 61,02 | 58,64 | 60,46 | 2,39% | - |
| 05.01.2024 | 59,22 | 60,08 | 58,00 | 59,05 | -0,34% | - |
| 04.01.2024 | 60,29 | 60,33 | 56,79 | 59,25 | -1,63% | - |
| 03.01.2024 | 62,37 | 62,43 | 59,32 | 60,23 | -3,59% | - |
| 02.01.2024 | 62,68 | 63,84 | 60,85 | 62,48 | -2,62% | - |
| 29.12.2023 | 64,16 | 64,30 | 64,02 | 64,16 | 0,02% | - |
| 28.12.2023 | 64,23 | 65,18 | 63,46 | 64,14 | -0,12% | - |
| 27.12.2023 | 64,50 | 65,18 | 63,33 | 64,22 | 0,77% | - |
| 22.12.2023 | 63,62 | 64,77 | 62,69 | 63,73 | -0,48% | - |
| 21.12.2023 | 62,34 | 64,88 | 62,24 | 64,03 | 3,03% | - |
| 20.12.2023 | 64,82 | 65,70 | 61,76 | 62,15 | -3,90% | 30,00 |
| 19.12.2023 | 62,57 | 65,09 | 62,57 | 64,67 | 2,94% | - |
| 18.12.2023 | 63,90 | 64,79 | 61,42 | 62,82 | -1,74% | 220,00 |
| 15.12.2023 | 63,33 | 65,25 | 62,44 | 63,93 | 1,07% | - |
| 14.12.2023 | 60,36 | 63,41 | 59,89 | 63,26 | 5,15% | 246,00 |
| 13.12.2023 | 60,10 | 61,12 | 58,33 | 60,16 | 0,25% | 60,00 |
| 12.12.2023 | 59,35 | 60,61 | 58,36 | 60,01 | 1,12% | - |
| 11.12.2023 | 57,40 | 59,70 | 56,89 | 59,34 | 3,43% | - |
| 08.12.2023 | 56,71 | 58,22 | 56,10 | 57,37 | 1,07% | - |
| 07.12.2023 | 55,43 | 57,19 | 54,12 | 56,76 | 2,28% | - |
| 06.12.2023 | 56,33 | 57,83 | 54,94 | 55,50 | -1,38% | 113,00 |
| 05.12.2023 | 56,56 | 57,13 | 54,92 | 56,27 | -0,95% | - |
| 04.12.2023 | 55,31 | 57,32 | 54,24 | 56,81 | 2,57% | - |
| 01.12.2023 | 55,14 | 56,06 | 53,04 | 55,39 | 2,98% | - |
| 30.11.2023 | 54,13 | 55,58 | 52,70 | 53,78 | -0,12% | - |
| 29.11.2023 | 51,97 | 55,25 | 51,96 | 53,85 | 3,64% | - |
| 28.11.2023 | 52,90 | 53,00 | 51,15 | 51,96 | -1,73% | - |
| 27.11.2023 | 52,68 | 53,82 | 51,87 | 52,87 | 0,49% | - |