Lattice Semiconductor Corp
WKN: 878255 / ISIN: US5184151042Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.12.19 | 19,00 | 19,00 | 18,21 | 18,59 | 401119 |
| 29.11.19 | 19,10 | 19,13 | 18,85 | 18,89 | 139534 |
| 27.11.19 | 19,22 | 19,34 | 18,93 | 19,17 | 178179 |
| 26.11.19 | 19,51 | 19,58 | 19,13 | 19,16 | 225842 |
| 25.11.19 | 18,63 | 19,58 | 18,63 | 19,48 | 348772 |
| 22.11.19 | 18,77 | 18,94 | 18,51 | 18,53 | 231393 |
| 21.11.19 | 19,01 | 19,13 | 18,47 | 18,72 | 305435 |
| 20.11.19 | 18,82 | 19,11 | 18,35 | 18,97 | 505330 |
| 19.11.19 | 19,23 | 19,40 | 18,88 | 18,95 | 218755 |
| 18.11.19 | 19,19 | 19,49 | 18,91 | 19,18 | 334149 |
| 15.11.19 | 19,70 | 19,74 | 19,02 | 19,26 | 387853 |
| 14.11.19 | 19,89 | 20,00 | 19,44 | 19,45 | 235767 |
| 13.11.19 | 19,81 | 19,85 | 18,78 | 19,85 | 590856 |
| 12.11.19 | 20,19 | 20,45 | 20,02 | 20,09 | 177819 |
| 11.11.19 | 19,65 | 20,16 | 19,52 | 20,12 | 235120 |
| 08.11.19 | 19,31 | 19,76 | 19,28 | 19,73 | 270143 |
| 07.11.19 | 19,69 | 20,08 | 19,31 | 19,48 | 303947 |
| 06.11.19 | 19,99 | 20,17 | 19,20 | 19,37 | 394949 |
| 05.11.19 | 20,76 | 21,16 | 20,06 | 20,14 | 517923 |
| 04.11.19 | 20,20 | 20,89 | 20,20 | 20,71 | 527453 |
| 01.11.19 | 19,76 | 20,21 | 19,29 | 19,99 | 406723 |
| 31.10.19 | 19,63 | 19,69 | 18,94 | 19,59 | 977630 |
| 30.10.19 | 17,76 | 20,08 | 17,06 | 19,70 | 1094207 |
| 29.10.19 | 19,13 | 19,20 | 18,23 | 18,82 | 531800 |
| 28.10.19 | 18,77 | 19,20 | 18,76 | 19,18 | 314986 |
