62,425€
-3,61%
Echtzeit-Aktienkurs Lattice Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Lattice Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 63,82 | 63,82 | 63,60 | 63,60 | -1,79% | - |
| 18.04.2024 | 65,75 | 65,75 | 64,76 | 64,76 | -6,42% | - |
| 17.04.2024 | 70,31 | 70,31 | 69,20 | 69,20 | 0,12% | - |
| 16.04.2024 | 69,62 | 69,62 | 69,12 | 69,12 | -1,52% | - |
| 15.04.2024 | 70,16 | 70,19 | 70,16 | 70,19 | -1,13% | - |
| 12.04.2024 | 72,13 | 72,13 | 70,99 | 70,99 | 0,14% | - |
| 11.04.2024 | 70,28 | 70,89 | 70,28 | 70,89 | -0,10% | - |
| 10.04.2024 | 71,15 | 71,15 | 70,96 | 70,96 | 0,85% | - |
| 09.04.2024 | 69,48 | 70,36 | 69,48 | 70,36 | 2,21% | - |
| 08.04.2024 | 68,84 | 68,84 | 68,84 | 68,84 | 0,16% | - |
| 05.04.2024 | 68,16 | 68,73 | 68,16 | 68,73 | -1,56% | - |
| 04.04.2024 | 69,16 | 69,82 | 69,16 | 69,82 | -0,11% | - |
| 03.04.2024 | 68,62 | 69,92 | 68,62 | 69,90 | 0,66% | 87,00 |
| 02.04.2024 | 72,26 | 72,26 | 69,44 | 69,44 | -5,30% | - |
| 28.03.2024 | 73,17 | 73,33 | 73,17 | 73,33 | 1,64% | - |
| 27.03.2024 | 71,63 | 72,15 | 71,63 | 72,15 | -0,39% | - |
| 26.03.2024 | 72,23 | 72,43 | 72,23 | 72,43 | -0,63% | - |
| 25.03.2024 | 73,26 | 73,26 | 72,89 | 72,89 | 1,32% | - |
| 22.03.2024 | 71,94 | 71,94 | 71,94 | 71,94 | 2,65% | - |
| 21.03.2024 | 70,08 | 70,08 | 70,08 | 70,08 | -0,16% | - |
| 20.03.2024 | 70,19 | 70,19 | 70,19 | 70,19 | 2,90% | - |
| 19.03.2024 | 68,21 | 68,21 | 68,21 | 68,21 | -1,94% | - |
| 18.03.2024 | 69,56 | 69,56 | 69,56 | 69,56 | 0,56% | - |
| 15.03.2024 | 69,78 | 69,78 | 69,17 | 69,17 | -1,89% | - |
| 14.03.2024 | 70,99 | 70,99 | 70,50 | 70,50 | -3,32% | - |
| 13.03.2024 | 73,98 | 73,98 | 72,92 | 72,92 | -0,34% | - |
| 12.03.2024 | 73,20 | 73,20 | 73,17 | 73,17 | 0,10% | - |
| 11.03.2024 | 73,13 | 73,13 | 73,10 | 73,10 | -4,28% | - |
| 08.03.2024 | 75,87 | 76,37 | 74,41 | 76,37 | 0,58% | 349,00 |
| 07.03.2024 | 73,38 | 75,93 | 73,38 | 75,93 | 2,03% | - |
| 06.03.2024 | 71,03 | 74,42 | 71,03 | 74,42 | 4,14% | 60,00 |
| 05.03.2024 | 72,38 | 72,38 | 71,46 | 71,46 | -1,04% | - |
| 04.03.2024 | 71,79 | 72,21 | 71,79 | 72,21 | 0,40% | - |
| 01.03.2024 | 70,79 | 71,92 | 70,52 | 71,92 | 3,48% | 174,00 |
| 29.02.2024 | 67,24 | 69,50 | 67,24 | 69,50 | 2,92% | - |
| 28.02.2024 | 67,52 | 67,53 | 67,52 | 67,53 | -1,83% | - |
| 27.02.2024 | 68,80 | 68,80 | 68,79 | 68,79 | -0,61% | - |
| 26.02.2024 | 68,55 | 69,97 | 68,55 | 69,21 | 0,71% | 24,00 |
| 23.02.2024 | 68,72 | 68,72 | 68,72 | 68,72 | 4,06% | - |
| 22.02.2024 | 66,04 | 66,04 | 66,04 | 66,04 | -0,38% | - |
| 21.02.2024 | 66,29 | 66,29 | 66,29 | 66,29 | -1,92% | - |
| 20.02.2024 | 67,59 | 67,59 | 67,59 | 67,59 | -0,31% | - |
| 19.02.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 0,36% | - |
| 16.02.2024 | 69,06 | 69,06 | 67,56 | 67,56 | -3,47% | - |
| 15.02.2024 | 70,83 | 70,83 | 69,99 | 69,99 | -1,03% | - |
| 14.02.2024 | 67,39 | 70,72 | 67,39 | 70,72 | 17,57% | 60,00 |
| 13.02.2024 | 61,51 | 61,51 | 60,00 | 60,15 | -8,81% | 210,00 |
| 12.02.2024 | 64,49 | 65,96 | 64,49 | 65,96 | 1,59% | 150,00 |
| 09.02.2024 | 62,19 | 64,93 | 62,19 | 64,93 | 6,56% | - |
| 08.02.2024 | 59,03 | 60,93 | 59,03 | 60,93 | 5,60% | - |
| 07.02.2024 | 56,90 | 57,70 | 56,90 | 57,70 | -2,86% | - |
| 06.02.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 2,93% | 145,00 |
| 05.02.2024 | 56,80 | 57,71 | 56,80 | 57,71 | 2,69% | - |
| 02.02.2024 | 55,60 | 57,46 | 55,60 | 56,20 | -1,21% | 150,00 |
| 01.02.2024 | 56,39 | 56,89 | 56,39 | 56,89 | 3,16% | - |
| 31.01.2024 | 55,75 | 56,43 | 55,15 | 55,15 | -4,12% | 10,00 |
| 30.01.2024 | 58,31 | 58,31 | 57,52 | 57,52 | 0,00% | - |
| 29.01.2024 | 57,46 | 57,52 | 57,46 | 57,52 | -1,35% | - |
| 26.01.2024 | 58,21 | 58,31 | 58,21 | 58,31 | -8,86% | 40,00 |
| 25.01.2024 | 62,96 | 63,98 | 62,96 | 63,98 | -1,34% | - |
| 24.01.2024 | 63,23 | 64,85 | 63,23 | 64,85 | 1,04% | 40,00 |
| 23.01.2024 | 63,02 | 64,18 | 63,02 | 64,18 | 0,88% | - |
| 22.01.2024 | 62,95 | 63,62 | 62,95 | 63,62 | 3,58% | - |
| 19.01.2024 | 61,36 | 61,42 | 61,36 | 61,42 | 1,91% | - |
| 18.01.2024 | 58,47 | 60,27 | 58,47 | 60,27 | 2,71% | - |
| 17.01.2024 | 60,24 | 61,57 | 58,68 | 58,68 | -1,18% | 20,00 |
| 16.01.2024 | 59,09 | 59,38 | 59,09 | 59,38 | 0,20% | - |
| 15.01.2024 | 59,28 | 59,28 | 59,26 | 59,26 | 0,07% | 118,00 |
| 12.01.2024 | 59,04 | 60,70 | 59,04 | 59,22 | -0,72% | 387,00 |
| 11.01.2024 | 60,29 | 60,29 | 59,65 | 59,65 | 0,49% | - |
| 10.01.2024 | 60,76 | 60,76 | 59,36 | 59,36 | -0,84% | - |
| 09.01.2024 | 60,17 | 60,17 | 59,86 | 59,86 | 0,45% | - |
| 08.01.2024 | 58,88 | 59,59 | 58,88 | 59,59 | 0,95% | - |
| 05.01.2024 | 58,95 | 59,03 | 58,95 | 59,03 | 0,82% | - |
| 04.01.2024 | 60,00 | 60,00 | 58,55 | 58,55 | -2,43% | - |
| 03.01.2024 | 62,07 | 62,07 | 60,01 | 60,01 | -5,47% | - |
| 02.01.2024 | 63,48 | 63,48 | 63,48 | 63,48 | -0,58% | 2,00 |
| 29.12.2023 | 63,85 | 63,85 | 63,85 | 63,85 | -0,19% | - |
| 28.12.2023 | 63,97 | 63,97 | 63,97 | 63,97 | -0,33% | - |
| 27.12.2023 | 64,18 | 64,18 | 64,18 | 64,18 | 1,36% | - |
| 22.12.2023 | 63,32 | 63,32 | 63,32 | 63,32 | 2,08% | - |
| 21.12.2023 | 62,03 | 62,03 | 62,03 | 62,03 | -3,77% | - |
| 20.12.2023 | 64,46 | 64,46 | 64,46 | 64,46 | -0,11% | - |
| 19.12.2023 | 62,58 | 64,53 | 62,58 | 64,53 | 1,48% | 40,00 |
| 18.12.2023 | 63,59 | 63,59 | 63,59 | 63,59 | 0,90% | - |
| 15.12.2023 | 63,02 | 63,02 | 63,02 | 63,02 | 4,91% | - |
| 14.12.2023 | 60,07 | 60,07 | 60,07 | 60,07 | 0,42% | - |
| 13.12.2023 | 59,82 | 59,82 | 59,82 | 59,82 | 1,29% | - |
| 12.12.2023 | 59,06 | 59,06 | 59,06 | 59,06 | 4,68% | - |
| 11.12.2023 | 56,42 | 56,42 | 56,42 | 56,42 | -1,35% | - |
| 08.12.2023 | 56,45 | 57,19 | 56,45 | 57,19 | 3,94% | - |
| 07.12.2023 | 55,17 | 55,17 | 55,02 | 55,02 | -3,39% | - |
| 06.12.2023 | 56,17 | 58,25 | 56,17 | 56,95 | 1,28% | 349,00 |
| 05.12.2023 | 56,30 | 56,30 | 56,23 | 56,23 | 1,70% | - |
| 04.12.2023 | 55,06 | 55,29 | 55,06 | 55,29 | 0,78% | - |
| 01.12.2023 | 54,86 | 54,86 | 54,86 | 54,86 | 3,26% | - |
| 30.11.2023 | 53,94 | 53,94 | 53,13 | 53,13 | -2,10% | - |
| 29.11.2023 | 51,74 | 54,27 | 51,74 | 54,27 | 5,01% | 60,00 |
| 28.11.2023 | 52,65 | 52,65 | 51,68 | 51,68 | -2,01% | - |
| 27.11.2023 | 53,00 | 53,00 | 52,74 | 52,74 | 0,29% | 30,00 |