Lattice Semiconductor Corp
WKN: 878255 / ISIN: US5184151042Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.04.20 | 20,64 | 22,99 | 20,36 | 22,31 | 1341661 |
| 28.04.20 | 19,99 | 20,17 | 19,49 | 19,55 | 462301 |
| 27.04.20 | 20,10 | 20,16 | 19,27 | 19,53 | 731364 |
| 24.04.20 | 19,94 | 19,94 | 19,35 | 19,69 | 547365 |
| 23.04.20 | 19,74 | 20,39 | 19,51 | 19,74 | 321483 |
| 22.04.20 | 19,42 | 19,94 | 19,17 | 19,77 | 397202 |
| 21.04.20 | 18,90 | 19,60 | 18,46 | 18,72 | 468279 |
| 20.04.20 | 19,96 | 20,56 | 19,45 | 19,70 | 661923 |
| 17.04.20 | 20,67 | 20,97 | 19,74 | 20,20 | 498425 |
| 16.04.20 | 19,72 | 20,18 | 19,64 | 20,07 | 451904 |
| 15.04.20 | 19,58 | 19,78 | 18,64 | 19,40 | 466180 |
| 14.04.20 | 19,75 | 20,38 | 19,70 | 20,21 | 358098 |
| 13.04.20 | 18,85 | 19,26 | 18,66 | 19,17 | 339000 |
| 09.04.20 | 19,54 | 19,75 | 18,68 | 18,88 | 685153 |
| 08.04.20 | 18,66 | 19,43 | 18,34 | 19,22 | 494771 |
| 07.04.20 | 19,19 | 19,19 | 18,33 | 18,46 | 439111 |
| 06.04.20 | 17,57 | 18,60 | 17,43 | 18,43 | 454193 |
| 03.04.20 | 17,09 | 17,39 | 16,49 | 16,84 | 406622 |
| 02.04.20 | 16,81 | 17,20 | 16,42 | 16,85 | 530745 |
| 01.04.20 | 17,03 | 17,70 | 16,75 | 17,03 | 778704 |
| 31.03.20 | 17,79 | 18,10 | 17,30 | 17,82 | 1426657 |
| 30.03.20 | 17,16 | 17,86 | 17,05 | 17,85 | 632644 |
| 27.03.20 | 16,27 | 17,12 | 15,76 | 16,91 | 712639 |
| 26.03.20 | 15,90 | 16,97 | 15,81 | 16,94 | 464241 |
| 25.03.20 | 16,47 | 16,98 | 15,68 | 15,79 | 573280 |
