205,100$
0,14%
Echtzeit-Aktienkurs Littelfuse Inc.
Bid:
Ask:
Aktienkurse zur Littelfuse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 204,82 | 208,05 | 201,97 | 205,10 | 0,14% | 166.701,00 |
| 12.03.2025 | 209,45 | 210,61 | 204,37 | 204,82 | -2,16% | 279.506,00 |
| 11.03.2025 | 216,01 | 216,01 | 208,58 | 209,35 | -2,85% | 183.166,00 |
| 10.03.2025 | 218,41 | 220,07 | 213,69 | 215,49 | -2,19% | 222.323,00 |
| 07.03.2025 | 217,12 | 221,23 | 214,16 | 220,31 | 1,62% | 117.297,00 |
| 06.03.2025 | 214,27 | 218,49 | 211,91 | 216,79 | -0,41% | 202.181,00 |
| 05.03.2025 | 215,81 | 217,82 | 212,13 | 217,69 | 0,96% | 261.617,00 |
| 04.03.2025 | 221,29 | 222,87 | 213,44 | 215,62 | -3,27% | 155.179,00 |
| 03.03.2025 | 232,87 | 232,87 | 222,30 | 222,90 | -3,97% | 235.562,00 |
| 28.02.2025 | 232,63 | 233,83 | 225,34 | 232,11 | -0,96% | 209.305,00 |
| 27.02.2025 | 239,88 | 241,21 | 234,17 | 234,36 | -2,43% | 125.418,00 |
| 26.02.2025 | 241,36 | 244,73 | 239,72 | 240,19 | -0,36% | 118.224,00 |
| 25.02.2025 | 249,85 | 251,07 | 240,75 | 241,06 | -3,27% | 186.667,00 |
| 24.02.2025 | 251,30 | 253,85 | 248,35 | 249,22 | -1,01% | 143.773,00 |
| 21.02.2025 | 256,01 | 257,76 | 248,31 | 251,77 | -1,33% | 188.450,00 |
| 20.02.2025 | 254,65 | 256,30 | 251,48 | 255,16 | 0,22% | 168.279,00 |
| 19.02.2025 | 252,89 | 256,88 | 250,62 | 254,60 | 1,18% | 206.769,00 |
| 18.02.2025 | 248,07 | 252,92 | 247,09 | 251,63 | 1,93% | 180.727,00 |
| 14.02.2025 | 248,80 | 251,34 | 245,62 | 246,87 | -0,30% | 171.126,00 |
| 13.02.2025 | 242,90 | 247,90 | 239,02 | 247,62 | 2,11% | 152.481,00 |
| 12.02.2025 | 237,32 | 242,75 | 236,81 | 242,51 | 1,16% | 151.201,00 |
| 11.02.2025 | 232,30 | 243,73 | 232,30 | 239,72 | 2,13% | 194.025,00 |
| 10.02.2025 | 234,06 | 237,66 | 230,76 | 234,72 | 0,83% | 157.663,00 |
| 07.02.2025 | 233,51 | 233,95 | 229,13 | 232,78 | -0,31% | 182.446,00 |
| 06.02.2025 | 233,40 | 235,81 | 231,83 | 233,51 | 0,13% | 125.033,00 |
| 05.02.2025 | 231,90 | 234,01 | 230,20 | 233,20 | 0,93% | 134.181,00 |
| 04.02.2025 | 230,38 | 232,52 | 230,30 | 231,05 | -0,26% | 186.874,00 |
| 03.02.2025 | 233,11 | 235,90 | 228,12 | 231,66 | -2,81% | 203.907,00 |
| 31.01.2025 | 244,56 | 246,52 | 235,34 | 238,36 | -1,97% | 169.882,00 |
| 30.01.2025 | 235,25 | 245,93 | 232,58 | 243,16 | 3,37% | 351.710,00 |
| 29.01.2025 | 225,60 | 237,53 | 225,60 | 235,24 | 5,02% | 428.988,00 |
| 28.01.2025 | 229,53 | 229,53 | 222,73 | 224,00 | -2,27% | 252.565,00 |
| 27.01.2025 | 231,80 | 232,95 | 227,70 | 229,21 | -2,47% | 179.437,00 |
| 24.01.2025 | 237,11 | 237,51 | 234,24 | 235,01 | -0,71% | 114.212,00 |
| 23.01.2025 | 234,40 | 238,40 | 232,71 | 236,70 | 0,52% | 119.276,00 |
| 22.01.2025 | 238,21 | 240,40 | 235,01 | 235,47 | -0,61% | 126.032,00 |
| 21.01.2025 | 235,12 | 239,37 | 235,06 | 236,91 | 1,60% | 73.462,00 |
| 17.01.2025 | 233,11 | 234,82 | 230,75 | 233,17 | 0,88% | 165.230,00 |
| 16.01.2025 | 231,27 | 233,23 | 230,04 | 231,14 | -0,02% | 122.655,00 |
| 15.01.2025 | 235,00 | 236,17 | 230,90 | 231,20 | 0,25% | 105.174,00 |
| 14.01.2025 | 233,51 | 235,20 | 228,75 | 230,61 | -0,87% | 183.611,00 |
| 13.01.2025 | 224,14 | 233,41 | 224,05 | 232,64 | -1,05% | 138.847,00 |
| 10.01.2025 | 233,08 | 236,16 | 230,31 | 235,12 | -0,81% | 101.956,00 |
| 08.01.2025 | 237,38 | 237,38 | 233,62 | 237,03 | -0,85% | 76.761,00 |
| 07.01.2025 | 241,50 | 242,79 | 238,27 | 239,05 | -0,79% | 100.442,00 |
| 06.01.2025 | 240,79 | 246,95 | 240,02 | 240,96 | 0,89% | 107.475,00 |
| 03.01.2025 | 236,10 | 239,39 | 234,00 | 238,83 | 1,76% | 94.538,00 |
| 02.01.2025 | 236,30 | 240,14 | 233,61 | 234,70 | -0,40% | 118.805,00 |
| 31.12.2024 | 235,96 | 237,28 | 234,08 | 235,65 | 0,56% | 80.176,00 |
| 30.12.2024 | 234,76 | 235,49 | 231,01 | 234,33 | -1,14% | 73.217,00 |
| 27.12.2024 | 239,62 | 240,43 | 234,42 | 237,04 | -1,25% | 64.285,00 |
| 26.12.2024 | 237,11 | 240,43 | 237,11 | 240,03 | 0,79% | 48.284,00 |
| 24.12.2024 | 236,41 | 238,40 | 233,20 | 238,15 | 0,60% | 30.981,00 |
| 23.12.2024 | 233,95 | 236,99 | 233,03 | 236,73 | 0,98% | 94.287,00 |
| 20.12.2024 | 232,57 | 238,52 | 232,55 | 234,44 | 0,19% | 467.637,00 |
| 19.12.2024 | 236,25 | 238,74 | 231,33 | 233,99 | -0,67% | 147.560,00 |
| 18.12.2024 | 245,72 | 247,25 | 234,49 | 235,57 | -3,35% | 105.321,00 |
| 17.12.2024 | 249,04 | 252,03 | 242,25 | 243,74 | -2,32% | 77.447,00 |
| 16.12.2024 | 244,98 | 250,61 | 244,78 | 249,54 | 1,32% | 93.546,00 |
| 13.12.2024 | 247,68 | 249,01 | 243,59 | 246,30 | -1,00% | 77.170,00 |
| 12.12.2024 | 250,54 | 252,70 | 248,20 | 248,79 | -1,19% | 81.726,00 |
| 11.12.2024 | 252,49 | 255,87 | 249,61 | 251,79 | 0,32% | 152.263,00 |
| 10.12.2024 | 252,77 | 253,01 | 246,84 | 250,98 | -1,18% | 113.692,00 |
| 09.12.2024 | 247,16 | 255,08 | 247,16 | 253,97 | 3,14% | 124.781,00 |
| 06.12.2024 | 245,33 | 247,26 | 243,96 | 246,23 | 1,15% | 76.052,00 |
| 05.12.2024 | 246,07 | 247,91 | 243,01 | 243,43 | -1,22% | 98.399,00 |
| 04.12.2024 | 246,38 | 249,44 | 245,52 | 246,43 | 0,15% | 80.803,00 |
| 03.12.2024 | 248,28 | 248,30 | 245,00 | 246,06 | -0,71% | 68.323,00 |
| 02.12.2024 | 246,68 | 249,94 | 245,76 | 247,82 | 0,47% | 109.611,00 |
| 29.11.2024 | 246,52 | 249,80 | 245,84 | 246,67 | 0,34% | 53.539,00 |
| 27.11.2024 | 248,10 | 248,95 | 243,85 | 245,84 | -0,59% | 60.569,00 |
| 26.11.2024 | 251,00 | 251,00 | 246,43 | 247,29 | -1,63% | 99.349,00 |
| 25.11.2024 | 246,25 | 254,18 | 246,25 | 251,39 | 3,10% | 199.099,00 |
| 22.11.2024 | 239,85 | 244,43 | 238,56 | 243,82 | 2,47% | 139.822,00 |
| 20.11.2024 | 237,18 | 238,51 | 234,44 | 237,94 | 0,05% | 109.644,00 |
| 19.11.2024 | 236,39 | 239,98 | 236,39 | 237,82 | -0,64% | 81.194,00 |
| 18.11.2024 | 240,82 | 241,32 | 238,56 | 239,36 | -0,72% | 141.391,00 |
| 15.11.2024 | 248,90 | 248,90 | 240,91 | 241,09 | -3,29% | 128.600,00 |
| 14.11.2024 | 253,18 | 253,49 | 248,63 | 249,30 | -1,36% | 116.664,00 |
| 13.11.2024 | 253,00 | 254,56 | 251,24 | 252,75 | 0,05% | 108.894,00 |
| 12.11.2024 | 256,36 | 258,00 | 252,37 | 252,62 | -1,58% | 53.298,00 |
| 11.11.2024 | 259,77 | 259,89 | 256,36 | 256,67 | -0,44% | 60.111,00 |
| 08.11.2024 | 257,77 | 260,87 | 256,28 | 257,81 | -0,48% | 84.334,00 |
| 07.11.2024 | 261,76 | 261,91 | 258,15 | 259,06 | -0,67% | 101.756,00 |
| 06.11.2024 | 261,34 | 263,04 | 256,20 | 260,80 | 4,55% | 173.875,00 |
| 05.11.2024 | 246,73 | 249,98 | 245,13 | 249,44 | 0,38% | 107.232,00 |
| 04.11.2024 | 248,41 | 249,30 | 246,49 | 248,50 | -0,38% | 55.466,00 |
| 01.11.2024 | 245,70 | 250,94 | 245,37 | 249,44 | 1,91% | 88.479,00 |
| 31.10.2024 | 250,09 | 250,09 | 244,18 | 244,76 | -2,58% | 82.607,00 |
| 30.10.2024 | 260,00 | 260,00 | 247,82 | 251,24 | -3,05% | 158.797,00 |
| 29.10.2024 | 252,92 | 259,58 | 251,03 | 259,14 | 1,76% | 257.676,00 |
| 28.10.2024 | 254,25 | 258,31 | 254,25 | 254,67 | 0,57% | 99.753,00 |
| 25.10.2024 | 256,09 | 257,97 | 252,75 | 253,22 | -0,97% | 84.255,00 |
| 24.10.2024 | 253,96 | 256,70 | 252,46 | 255,69 | 1,02% | 93.708,00 |
| 23.10.2024 | 253,57 | 256,05 | 251,60 | 253,12 | -0,28% | 94.955,00 |
| 22.10.2024 | 253,17 | 254,32 | 249,81 | 253,84 | -0,47% | 80.477,00 |
| 21.10.2024 | 258,00 | 258,56 | 254,59 | 255,05 | -1,55% | 49.324,00 |
| 18.10.2024 | 262,24 | 262,46 | 258,67 | 259,07 | -1,21% | 61.976,00 |
| 17.10.2024 | 260,00 | 262,86 | 259,08 | 262,24 | 2,13% | 74.548,00 |
| 16.10.2024 | 259,51 | 261,85 | 256,02 | 256,77 | -0,35% | 165.051,00 |