Lattice Semiconductor Corp
WKN: 878255 / ISIN: US5184151042Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.09.19 | 20,18 | 20,18 | 19,01 | 19,15 | 399394 |
| 23.09.19 | 19,46 | 20,14 | 19,35 | 19,89 | 339998 |
| 20.09.19 | 19,85 | 19,91 | 19,14 | 19,48 | 1123097 |
| 19.09.19 | 20,32 | 20,65 | 19,80 | 19,84 | 339483 |
| 18.09.19 | 21,03 | 21,05 | 19,65 | 20,34 | 692422 |
| 17.09.19 | 20,67 | 21,44 | 20,36 | 21,16 | 449263 |
| 16.09.19 | 20,78 | 21,11 | 20,52 | 20,64 | 327455 |
| 13.09.19 | 21,01 | 21,58 | 20,72 | 20,93 | 452168 |
| 12.09.19 | 20,22 | 21,09 | 19,67 | 21,01 | 532983 |
| 11.09.19 | 19,31 | 20,29 | 19,31 | 20,13 | 584308 |
| 10.09.19 | 20,77 | 20,95 | 18,86 | 19,18 | 921788 |
| 09.09.19 | 20,05 | 21,44 | 19,58 | 20,85 | 1015803 |
| 06.09.19 | 19,80 | 20,23 | 19,72 | 19,98 | 304617 |
| 05.09.19 | 19,50 | 20,41 | 19,44 | 19,73 | 538304 |
| 04.09.19 | 18,81 | 19,27 | 18,76 | 19,20 | 431002 |
| 03.09.19 | 19,67 | 19,67 | 18,20 | 18,54 | 855736 |
| 30.08.19 | 20,11 | 20,38 | 19,56 | 19,69 | 455232 |
| 29.08.19 | 19,45 | 20,12 | 19,45 | 19,89 | 396086 |
| 28.08.19 | 19,25 | 19,43 | 19,00 | 19,25 | 303267 |
| 27.08.19 | 19,29 | 19,51 | 18,97 | 19,25 | 413712 |
| 26.08.19 | 19,13 | 19,20 | 18,94 | 19,07 | 231129 |
| 23.08.19 | 19,68 | 19,87 | 18,76 | 18,86 | 528589 |
| 22.08.19 | 20,20 | 20,26 | 19,38 | 19,98 | 390987 |
| 21.08.19 | 19,40 | 20,17 | 19,20 | 20,06 | 470405 |
| 20.08.19 | 19,00 | 19,25 | 18,82 | 19,11 | 419277 |
