71,800$
0,94%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 70,95 | 73,17 | 70,84 | 71,80 | 0,94% | 1.353.065,00 |
| 06.05.2024 | 71,34 | 71,99 | 70,07 | 71,13 | 0,30% | 1.207.809,00 |
| 03.05.2024 | 71,97 | 72,64 | 70,26 | 70,92 | 1,52% | 1.426.598,00 |
| 02.05.2024 | 68,50 | 70,52 | 67,69 | 69,86 | 3,97% | 1.317.510,00 |
| 01.05.2024 | 67,69 | 70,30 | 66,40 | 67,19 | -2,04% | 3.386.972,00 |
| 30.04.2024 | 76,00 | 78,85 | 68,20 | 68,59 | -10,76% | 4.431.368,00 |
| 29.04.2024 | 74,78 | 77,42 | 73,55 | 76,86 | 4,03% | 3.175.439,00 |
| 26.04.2024 | 73,66 | 74,98 | 72,86 | 73,88 | -0,04% | 3.042.835,00 |
| 25.04.2024 | 71,62 | 74,27 | 70,93 | 73,91 | 3,26% | 2.186.030,00 |
| 24.04.2024 | 70,39 | 72,69 | 69,96 | 71,58 | 5,31% | 2.771.609,00 |
| 23.04.2024 | 66,29 | 68,62 | 65,81 | 67,97 | 2,88% | 1.343.385,00 |
| 22.04.2024 | 67,14 | 67,59 | 65,39 | 66,07 | -0,66% | 1.451.961,00 |
| 19.04.2024 | 68,27 | 68,41 | 66,10 | 66,51 | -3,19% | 2.004.199,00 |
| 18.04.2024 | 69,86 | 71,00 | 68,55 | 68,70 | -2,11% | 1.309.310,00 |
| 17.04.2024 | 75,46 | 75,46 | 70,16 | 70,18 | -6,50% | 1.878.050,00 |
| 16.04.2024 | 74,32 | 75,65 | 73,09 | 75,06 | 0,89% | 895.405,00 |
| 15.04.2024 | 75,95 | 76,22 | 73,63 | 74,40 | -0,48% | 780.929,00 |
| 12.04.2024 | 75,96 | 76,55 | 74,42 | 74,76 | -3,73% | 1.992.329,00 |
| 11.04.2024 | 76,61 | 77,77 | 75,39 | 77,66 | 2,53% | 1.304.715,00 |
| 10.04.2024 | 76,17 | 77,13 | 74,84 | 75,74 | -2,37% | 848.974,00 |
| 09.04.2024 | 77,08 | 78,08 | 76,53 | 77,58 | 2,40% | 1.052.453,00 |
| 08.04.2024 | 75,27 | 76,33 | 74,17 | 75,76 | 1,04% | 727.467,00 |
| 05.04.2024 | 73,56 | 75,18 | 73,53 | 74,98 | 1,34% | 1.171.146,00 |
| 04.04.2024 | 76,49 | 77,09 | 73,54 | 73,99 | -1,52% | 1.039.334,00 |
| 03.04.2024 | 73,64 | 76,19 | 73,17 | 75,13 | 0,83% | 980.366,00 |
| 02.04.2024 | 76,60 | 76,71 | 73,49 | 74,51 | -4,46% | 1.564.294,00 |
| 01.04.2024 | 78,25 | 80,13 | 77,58 | 77,99 | -0,31% | 884.559,00 |
| 28.03.2024 | 79,09 | 79,86 | 77,88 | 78,23 | -1,73% | 1.342.499,00 |
| 27.03.2024 | 78,85 | 79,85 | 77,19 | 79,61 | 2,39% | 774.789,00 |
| 26.03.2024 | 79,25 | 79,71 | 77,60 | 77,75 | -1,07% | 722.559,00 |
| 25.03.2024 | 78,11 | 79,92 | 77,60 | 78,59 | -1,37% | 1.380.892,00 |
| 22.03.2024 | 78,65 | 79,96 | 78,05 | 79,68 | 0,78% | 1.088.121,00 |
| 21.03.2024 | 79,94 | 80,47 | 78,46 | 79,06 | 1,93% | 1.675.168,00 |
| 20.03.2024 | 76,98 | 78,50 | 75,86 | 77,56 | 0,90% | 1.319.827,00 |
| 19.03.2024 | 74,81 | 77,30 | 74,43 | 76,87 | 1,41% | 1.679.333,00 |
| 18.03.2024 | 77,18 | 77,44 | 75,58 | 75,80 | 0,20% | 1.514.129,00 |
| 15.03.2024 | 75,35 | 76,96 | 74,37 | 75,65 | -1,14% | 2.926.677,00 |
| 14.03.2024 | 77,58 | 78,58 | 75,32 | 76,53 | -1,83% | 1.383.867,00 |
| 13.03.2024 | 79,59 | 80,89 | 77,74 | 77,95 | -4,09% | 1.119.320,00 |
| 12.03.2024 | 81,29 | 81,53 | 79,13 | 81,27 | 1,45% | 1.013.380,00 |
| 11.03.2024 | 79,99 | 81,30 | 78,94 | 80,11 | -0,42% | 1.433.898,00 |
| 08.03.2024 | 83,92 | 84,40 | 80,36 | 80,45 | -3,73% | 1.741.602,00 |
| 07.03.2024 | 81,13 | 85,69 | 80,80 | 83,57 | 3,40% | 2.424.350,00 |
| 06.03.2024 | 79,50 | 81,94 | 78,70 | 80,82 | 4,61% | 1.248.067,00 |
| 05.03.2024 | 78,11 | 78,47 | 75,98 | 77,26 | -2,57% | 1.525.851,00 |
| 04.03.2024 | 79,22 | 79,95 | 78,24 | 79,30 | 1,41% | 1.369.553,00 |
| 01.03.2024 | 77,00 | 79,19 | 75,66 | 78,20 | 2,09% | 2.184.877,00 |
| 29.02.2024 | 74,37 | 76,88 | 74,37 | 76,60 | 4,53% | 1.394.206,00 |
| 28.02.2024 | 73,32 | 73,93 | 72,53 | 73,28 | -1,25% | 1.409.315,00 |
| 27.02.2024 | 75,62 | 76,11 | 73,96 | 74,21 | -1,17% | 1.498.032,00 |
| 26.02.2024 | 75,75 | 75,75 | 74,37 | 75,09 | 0,45% | 1.764.309,00 |
| 23.02.2024 | 75,00 | 75,64 | 73,37 | 74,75 | 0,00% | 1.797.134,00 |
| 22.02.2024 | 74,68 | 75,02 | 72,18 | 74,75 | 3,52% | 2.458.091,00 |
| 21.02.2024 | 71,04 | 72,42 | 70,71 | 72,21 | 0,00% | 2.318.295,00 |
| 20.02.2024 | 72,11 | 72,49 | 70,23 | 72,21 | -1,41% | 1.491.345,00 |
| 16.02.2024 | 74,50 | 75,18 | 72,27 | 73,24 | -1,66% | 2.042.676,00 |
| 15.02.2024 | 77,02 | 77,02 | 74,28 | 74,48 | -2,47% | 3.234.875,00 |
| 14.02.2024 | 73,80 | 77,26 | 73,57 | 76,37 | 5,61% | 4.425.789,00 |
| 13.02.2024 | 67,50 | 75,94 | 67,00 | 72,31 | 2,93% | 9.243.649,00 |
| 12.02.2024 | 70,14 | 72,75 | 69,10 | 70,25 | 0,73% | 4.172.380,00 |
| 09.02.2024 | 69,19 | 70,58 | 68,93 | 69,74 | 2,48% | 3.054.261,00 |
| 08.02.2024 | 64,25 | 68,24 | 64,24 | 68,05 | 6,46% | 3.444.792,00 |
| 07.02.2024 | 62,74 | 64,55 | 61,76 | 63,92 | 3,92% | 2.556.497,00 |
| 06.02.2024 | 62,60 | 62,61 | 60,68 | 61,51 | -2,12% | 2.207.891,00 |
| 05.02.2024 | 61,97 | 63,08 | 61,27 | 62,84 | 1,88% | 1.123.842,00 |
| 02.02.2024 | 60,63 | 61,82 | 60,23 | 61,68 | 0,90% | 1.351.618,00 |
| 01.02.2024 | 60,89 | 62,03 | 60,08 | 61,13 | 0,44% | 2.096.377,00 |
| 31.01.2024 | 60,05 | 62,28 | 59,35 | 60,86 | -0,54% | 2.650.122,00 |
| 30.01.2024 | 63,33 | 63,55 | 61,16 | 61,19 | -3,99% | 3.102.337,00 |
| 29.01.2024 | 63,10 | 63,73 | 61,93 | 63,73 | 1,92% | 2.108.798,00 |
| 26.01.2024 | 64,10 | 64,71 | 62,18 | 62,53 | -6,50% | 4.218.382,00 |
| 25.01.2024 | 70,00 | 70,09 | 66,88 | 66,88 | -2,83% | 1.663.498,00 |
| 24.01.2024 | 70,81 | 71,05 | 68,79 | 68,83 | -2,31% | 1.926.594,00 |
| 23.01.2024 | 69,75 | 70,51 | 68,73 | 70,46 | 2,09% | 1.137.626,00 |
| 22.01.2024 | 69,33 | 69,89 | 68,29 | 69,02 | 0,82% | 1.193.961,00 |
| 19.01.2024 | 67,71 | 68,80 | 66,93 | 68,46 | 2,53% | 1.658.217,00 |
| 18.01.2024 | 65,90 | 66,84 | 64,62 | 66,77 | 4,41% | 2.150.270,00 |
| 17.01.2024 | 65,17 | 65,17 | 62,84 | 63,95 | -3,41% | 1.843.728,00 |
| 16.01.2024 | 64,75 | 66,52 | 63,93 | 66,21 | 1,63% | 1.621.463,00 |
| 12.01.2024 | 65,55 | 66,50 | 64,38 | 65,15 | 0,03% | 1.130.312,00 |
| 11.01.2024 | 66,36 | 66,63 | 64,03 | 65,13 | -1,75% | 2.561.371,00 |
| 10.01.2024 | 66,78 | 66,78 | 64,55 | 66,29 | -0,78% | 1.919.201,00 |
| 09.01.2024 | 65,36 | 67,41 | 64,71 | 66,81 | 0,77% | 2.182.957,00 |
| 08.01.2024 | 65,12 | 66,52 | 64,69 | 66,30 | 2,65% | 1.649.346,00 |
| 05.01.2024 | 64,57 | 65,40 | 63,92 | 64,59 | -0,42% | 2.105.548,00 |
| 04.01.2024 | 63,88 | 65,96 | 62,60 | 64,86 | -1,41% | 2.558.319,00 |
| 03.01.2024 | 66,74 | 67,30 | 65,20 | 65,79 | -3,80% | 1.510.868,00 |
| 02.01.2024 | 68,16 | 69,54 | 67,03 | 68,39 | -0,87% | 2.196.018,00 |
| 29.12.2023 | 70,84 | 70,94 | 68,95 | 68,99 | -2,76% | 964.944,00 |
| 28.12.2023 | 71,35 | 71,75 | 70,85 | 70,95 | -0,49% | 941.261,00 |
| 27.12.2023 | 71,36 | 71,72 | 70,68 | 71,30 | 0,24% | 849.437,00 |
| 26.12.2023 | 70,50 | 71,91 | 70,25 | 71,13 | 1,38% | 1.150.536,00 |
| 22.12.2023 | 70,44 | 71,04 | 69,42 | 70,16 | -0,38% | 907.288,00 |
| 21.12.2023 | 69,43 | 70,74 | 68,97 | 70,43 | 3,71% | 1.345.217,00 |
| 20.12.2023 | 70,40 | 71,51 | 67,90 | 67,91 | -4,30% | 1.133.778,00 |
| 19.12.2023 | 69,55 | 71,43 | 68,73 | 70,96 | 3,18% | 2.332.236,00 |
| 18.12.2023 | 69,62 | 69,62 | 67,50 | 68,77 | -1,26% | 1.625.831,00 |
| 15.12.2023 | 69,95 | 70,76 | 68,66 | 69,65 | 0,20% | 3.737.210,00 |
| 14.12.2023 | 66,47 | 69,69 | 66,38 | 69,51 | 6,20% | 3.622.689,00 |
| 13.12.2023 | 64,75 | 65,79 | 63,14 | 65,45 | 1,07% | 1.477.746,00 |