259,830$
-1,61%
Echtzeit-Aktienkurs Littelfuse Inc.
Bid:
Ask:
Aktienkurse zur Littelfuse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 263,68 | 267,87 | 258,54 | 259,83 | -1,61% | 163.046,00 |
| 28.08.2025 | 264,17 | 264,43 | 259,84 | 264,08 | 0,64% | 133.965,00 |
| 27.08.2025 | 260,81 | 265,61 | 259,60 | 262,41 | -0,03% | 161.860,00 |
| 26.08.2025 | 262,16 | 267,47 | 262,16 | 262,50 | 0,13% | 407.250,00 |
| 25.08.2025 | 261,39 | 264,87 | 257,45 | 262,16 | -0,30% | 187.874,00 |
| 22.08.2025 | 252,45 | 263,75 | 247,60 | 262,94 | 5,13% | 210.136,00 |
| 21.08.2025 | 247,47 | 250,34 | 246,32 | 250,11 | 0,35% | 130.218,00 |
| 20.08.2025 | 250,87 | 252,53 | 246,00 | 249,24 | -1,43% | 154.290,00 |
| 19.08.2025 | 253,43 | 256,05 | 251,60 | 252,85 | 0,14% | 128.397,00 |
| 18.08.2025 | 249,88 | 253,57 | 249,88 | 252,50 | 0,74% | 133.012,00 |
| 15.08.2025 | 257,37 | 257,37 | 250,09 | 250,64 | -2,22% | 93.223,00 |
| 14.08.2025 | 258,27 | 261,81 | 254,79 | 256,33 | -2,69% | 144.337,00 |
| 13.08.2025 | 256,90 | 263,68 | 256,20 | 263,42 | 3,20% | 231.606,00 |
| 12.08.2025 | 246,84 | 255,41 | 246,84 | 255,25 | 4,01% | 137.847,00 |
| 11.08.2025 | 249,86 | 249,86 | 244,51 | 245,41 | -1,56% | 118.071,00 |
| 08.08.2025 | 248,24 | 252,05 | 247,85 | 249,31 | 0,77% | 132.739,00 |
| 07.08.2025 | 253,45 | 254,95 | 246,22 | 247,40 | -0,71% | 128.202,00 |
| 06.08.2025 | 252,59 | 254,91 | 248,75 | 249,18 | -0,96% | 176.893,00 |
| 05.08.2025 | 254,78 | 255,00 | 245,84 | 251,60 | -0,55% | 162.488,00 |
| 04.08.2025 | 254,24 | 258,53 | 250,44 | 253,00 | 0,96% | 199.136,00 |
| 01.08.2025 | 251,92 | 253,56 | 243,87 | 250,60 | -2,68% | 279.183,00 |
| 31.07.2025 | 260,85 | 262,93 | 256,24 | 257,49 | -1,12% | 385.163,00 |
| 30.07.2025 | 254,92 | 271,72 | 254,49 | 260,40 | 10,44% | 581.329,00 |
| 29.07.2025 | 238,88 | 238,88 | 232,55 | 235,79 | -0,58% | 180.818,00 |
| 28.07.2025 | 230,53 | 240,25 | 227,73 | 237,17 | 2,97% | 361.769,00 |
| 25.07.2025 | 229,81 | 230,81 | 226,18 | 230,34 | 0,89% | 252.045,00 |
| 24.07.2025 | 230,68 | 231,70 | 228,03 | 228,31 | -1,79% | 131.839,00 |
| 23.07.2025 | 232,70 | 234,76 | 228,18 | 232,48 | 0,67% | 289.782,00 |
| 22.07.2025 | 232,18 | 234,49 | 230,00 | 230,93 | -0,54% | 305.356,00 |
| 21.07.2025 | 234,94 | 236,13 | 232,12 | 232,18 | -0,98% | 45.990,00 |
| 18.07.2025 | 234,81 | 234,84 | 231,52 | 234,48 | 0,43% | 94.042,00 |
| 17.07.2025 | 229,74 | 234,50 | 229,74 | 233,47 | 1,39% | 99.120,00 |
| 16.07.2025 | 228,51 | 231,05 | 225,25 | 230,27 | 0,89% | 106.699,00 |
| 15.07.2025 | 233,82 | 234,36 | 228,00 | 228,23 | -1,53% | 137.930,00 |
| 14.07.2025 | 232,68 | 234,09 | 230,91 | 231,77 | -0,89% | 135.261,00 |
| 11.07.2025 | 235,19 | 235,19 | 232,78 | 233,85 | -1,66% | 103.915,00 |
| 10.07.2025 | 237,81 | 241,63 | 236,75 | 237,79 | 0,18% | 122.738,00 |
| 09.07.2025 | 235,97 | 238,49 | 233,96 | 237,36 | 0,76% | 77.345,00 |
| 08.07.2025 | 233,23 | 238,46 | 232,92 | 235,58 | 1,71% | 146.709,00 |
| 07.07.2025 | 234,48 | 237,30 | 230,32 | 231,61 | -2,06% | 217.415,00 |
| 03.07.2025 | 239,55 | 241,41 | 234,77 | 236,49 | -0,51% | 109.515,00 |
| 02.07.2025 | 231,09 | 237,79 | 228,37 | 237,71 | 2,70% | 186.769,00 |
| 01.07.2025 | 225,17 | 236,12 | 222,62 | 231,45 | 2,08% | 117.780,00 |
| 30.06.2025 | 227,34 | 228,10 | 225,41 | 226,73 | 0,37% | 99.338,00 |
| 27.06.2025 | 226,67 | 228,51 | 223,32 | 225,90 | -0,26% | 167.873,00 |
| 26.06.2025 | 226,43 | 227,99 | 220,16 | 226,48 | 0,33% | 109.884,00 |
| 25.06.2025 | 224,60 | 225,95 | 222,13 | 225,73 | 1,01% | 102.619,00 |
| 24.06.2025 | 224,20 | 226,97 | 223,34 | 223,48 | 0,02% | 129.097,00 |
| 23.06.2025 | 219,18 | 223,83 | 217,10 | 223,44 | 1,99% | 176.199,00 |
| 20.06.2025 | 221,92 | 221,92 | 215,99 | 219,07 | -0,12% | 325.638,00 |
| 18.06.2025 | 216,99 | 222,13 | 215,16 | 219,33 | 1,62% | 187.594,00 |
| 17.06.2025 | 219,88 | 221,38 | 215,80 | 215,84 | -2,68% | 127.033,00 |
| 16.06.2025 | 218,62 | 221,96 | 218,62 | 221,79 | 2,61% | 103.948,00 |
| 13.06.2025 | 221,01 | 222,99 | 215,37 | 216,15 | -4,60% | 162.204,00 |
| 12.06.2025 | 222,40 | 229,00 | 222,03 | 226,58 | 0,98% | 210.306,00 |
| 11.06.2025 | 227,88 | 228,95 | 223,19 | 224,38 | -1,29% | 128.561,00 |
| 10.06.2025 | 223,65 | 229,07 | 222,95 | 227,31 | 2,07% | 161.262,00 |
| 09.06.2025 | 219,98 | 224,37 | 219,10 | 222,69 | 2,30% | 172.673,00 |
| 06.06.2025 | 217,94 | 219,24 | 215,99 | 217,69 | 1,68% | 102.011,00 |
| 05.06.2025 | 215,96 | 217,50 | 213,08 | 214,09 | -0,53% | 167.940,00 |
| 04.06.2025 | 212,32 | 216,58 | 206,60 | 215,22 | 1,32% | 284.519,00 |
| 03.06.2025 | 203,70 | 212,65 | 203,26 | 212,41 | 4,72% | 221.982,00 |
| 02.06.2025 | 204,35 | 205,54 | 201,19 | 202,84 | -1,08% | 221.910,00 |
| 30.05.2025 | 207,01 | 207,09 | 203,80 | 205,06 | -1,79% | 168.218,00 |
| 29.05.2025 | 209,45 | 210,11 | 206,38 | 208,79 | 0,67% | 171.559,00 |
| 28.05.2025 | 212,00 | 213,47 | 206,92 | 207,40 | -2,17% | 154.704,00 |
| 27.05.2025 | 209,37 | 212,19 | 206,96 | 212,00 | 3,21% | 173.077,00 |
| 23.05.2025 | 202,76 | 205,92 | 202,76 | 205,40 | -1,34% | 165.016,00 |
| 22.05.2025 | 209,18 | 211,05 | 207,00 | 208,18 | -1,19% | 144.274,00 |
| 21.05.2025 | 214,00 | 215,98 | 208,44 | 210,68 | -2,51% | 201.159,00 |
| 20.05.2025 | 215,42 | 217,72 | 213,98 | 216,10 | -0,21% | 141.100,00 |
| 19.05.2025 | 214,63 | 220,13 | 214,10 | 216,56 | -0,99% | 178.921,00 |
| 16.05.2025 | 215,81 | 219,14 | 214,40 | 218,72 | 1,00% | 198.433,00 |
| 15.05.2025 | 215,95 | 219,02 | 215,55 | 216,56 | -0,72% | 259.808,00 |
| 14.05.2025 | 218,90 | 221,08 | 217,35 | 218,13 | -0,82% | 217.948,00 |
| 13.05.2025 | 217,93 | 221,12 | 216,03 | 219,94 | 1,02% | 263.601,00 |
| 12.05.2025 | 210,00 | 218,70 | 209,00 | 217,72 | 10,20% | 391.822,00 |
| 09.05.2025 | 199,18 | 201,58 | 197,19 | 197,57 | 0,39% | 194.683,00 |
| 08.05.2025 | 194,08 | 199,44 | 192,44 | 196,80 | 2,99% | 192.023,00 |
| 07.05.2025 | 191,26 | 192,13 | 188,08 | 191,09 | 0,27% | 189.581,00 |
| 06.05.2025 | 193,00 | 194,03 | 188,60 | 190,58 | -2,72% | 168.132,00 |
| 05.05.2025 | 191,39 | 197,85 | 191,39 | 195,90 | 1,61% | 228.895,00 |
| 02.05.2025 | 192,47 | 195,54 | 189,64 | 192,80 | 2,18% | 254.560,00 |
| 01.05.2025 | 182,59 | 190,75 | 178,76 | 188,68 | 3,42% | 316.593,00 |
| 30.04.2025 | 191,31 | 195,51 | 178,14 | 182,44 | 1,83% | 477.515,00 |
| 29.04.2025 | 176,89 | 179,52 | 174,63 | 179,17 | 0,07% | 502.365,00 |
| 28.04.2025 | 177,00 | 179,59 | 175,25 | 179,04 | 1,69% | 211.138,00 |
| 25.04.2025 | 174,22 | 177,21 | 171,89 | 176,06 | -0,29% | 202.897,00 |
| 24.04.2025 | 166,27 | 177,09 | 164,98 | 176,58 | 8,44% | 388.928,00 |
| 23.04.2025 | 170,46 | 175,64 | 162,21 | 162,83 | -0,34% | 563.511,00 |
| 22.04.2025 | 157,50 | 163,78 | 156,99 | 163,38 | 4,64% | 435.815,00 |
| 21.04.2025 | 151,77 | 156,38 | 150,07 | 156,13 | 1,46% | 335.588,00 |
| 17.04.2025 | 153,87 | 154,78 | 151,90 | 153,89 | 0,99% | 376.088,00 |
| 16.04.2025 | 152,70 | 155,12 | 149,45 | 152,38 | -1,91% | 267.296,00 |
| 15.04.2025 | 156,67 | 159,54 | 154,13 | 155,34 | -2,47% | 278.346,00 |
| 14.04.2025 | 159,00 | 161,88 | 156,25 | 159,28 | 2,50% | 427.880,00 |
| 11.04.2025 | 152,42 | 157,39 | 148,50 | 155,40 | 1,75% | 517.894,00 |
| 10.04.2025 | 158,89 | 159,93 | 149,39 | 152,72 | -8,34% | 539.423,00 |
| 09.04.2025 | 149,90 | 168,37 | 142,10 | 166,61 | 11,28% | 743.247,00 |
| 08.04.2025 | 166,84 | 166,84 | 146,55 | 149,72 | -6,45% | 513.838,00 |