218,314$
0,81%
Echtzeit-Aktienkurs Littelfuse Inc.
Bid:
Ask:
Aktienkurse zur Littelfuse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 215,81 | 219,14 | 214,40 | 218,72 | 1,00% | 198.445,00 |
| 15.05.2025 | 215,95 | 219,02 | 215,55 | 216,56 | -0,72% | 261.573,00 |
| 14.05.2025 | 218,90 | 221,08 | 217,35 | 218,13 | -0,82% | 218.765,00 |
| 13.05.2025 | 217,93 | 221,12 | 216,03 | 219,94 | 1,02% | 263.850,00 |
| 12.05.2025 | 210,00 | 218,70 | 209,00 | 217,72 | 10,20% | 393.123,00 |
| 09.05.2025 | 199,18 | 201,58 | 197,19 | 197,57 | 0,39% | 194.809,00 |
| 08.05.2025 | 194,08 | 199,44 | 192,44 | 196,80 | 2,99% | 212.523,00 |
| 07.05.2025 | 191,26 | 192,13 | 188,08 | 191,09 | 0,27% | 212.846,00 |
| 06.05.2025 | 193,00 | 194,03 | 188,60 | 190,58 | -2,72% | 180.391,00 |
| 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% | 254.645,00 |
| 01.05.2025 | 182,59 | 190,75 | 178,76 | 188,68 | 3,49% | 316.669,00 |
| 30.04.2025 | 191,31 | 195,51 | 178,14 | 182,31 | 1,75% | 477.810,00 |
| 29.04.2025 | 176,89 | 179,52 | 174,63 | 179,17 | 0,07% | 503.039,00 |
| 28.04.2025 | 177,00 | 179,59 | 175,25 | 179,04 | 1,69% | 211.259,00 |
| 25.04.2025 | 174,22 | 177,21 | 171,89 | 176,06 | -0,29% | 203.171,00 |
| 24.04.2025 | 166,27 | 177,09 | 164,98 | 176,58 | 8,44% | 388.970,00 |
| 23.04.2025 | 170,46 | 175,64 | 162,21 | 162,83 | -0,34% | 574.233,00 |
| 22.04.2025 | 157,50 | 163,78 | 156,99 | 163,38 | 4,64% | 435.823,00 |
| 21.04.2025 | 151,77 | 156,38 | 150,07 | 156,13 | 1,46% | 335.677,00 |
| 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% | 278.459,00 |
| 14.04.2025 | 159,00 | 161,88 | 156,25 | 159,28 | 2,50% | 427.882,00 |
| 11.04.2025 | 152,42 | 157,39 | 148,50 | 155,40 | 1,75% | 517.894,00 |
| 10.04.2025 | 158,89 | 159,87 | 149,39 | 152,72 | -8,34% | 539.426,00 |
| 09.04.2025 | 149,90 | 168,37 | 142,10 | 166,61 | 11,28% | 743.248,00 |
| 08.04.2025 | 166,84 | 166,84 | 146,55 | 149,72 | -6,45% | 513.838,00 |
| 07.04.2025 | 148,83 | 165,72 | 146,81 | 160,04 | 4,90% | 684.102,00 |
| 04.04.2025 | 154,60 | 156,52 | 146,29 | 152,56 | -6,12% | 490.068,00 |
| 03.04.2025 | 188,59 | 188,59 | 162,23 | 162,51 | -17,35% | 751.986,00 |
| 02.04.2025 | 190,84 | 197,94 | 190,84 | 196,63 | 1,83% | 289.299,00 |
| 01.04.2025 | 196,10 | 198,09 | 192,90 | 193,09 | -1,78% | 252.726,00 |
| 31.03.2025 | 198,78 | 198,78 | 193,55 | 196,59 | -2,18% | 263.058,00 |
| 28.03.2025 | 208,85 | 209,31 | 199,70 | 200,97 | -4,31% | 123.750,00 |
| 27.03.2025 | 210,39 | 210,96 | 207,56 | 210,03 | -0,80% | 64.220,00 |
| 26.03.2025 | 216,82 | 217,01 | 210,99 | 211,73 | -2,19% | 131.844,00 |
| 25.03.2025 | 217,13 | 219,55 | 215,40 | 216,46 | -0,18% | 92.268,00 |
| 24.03.2025 | 213,29 | 217,30 | 213,29 | 216,85 | 3,37% | 120.382,00 |
| 21.03.2025 | 209,09 | 212,90 | 205,80 | 209,79 | -0,74% | 349.201,00 |
| 20.03.2025 | 212,11 | 217,64 | 207,40 | 211,35 | -1,49% | 112.988,00 |
| 19.03.2025 | 208,84 | 215,47 | 208,84 | 214,54 | 2,54% | 175.716,00 |
| 18.03.2025 | 214,08 | 214,60 | 206,21 | 209,22 | -2,63% | 197.063,00 |
| 17.03.2025 | 210,42 | 216,48 | 208,68 | 214,88 | 2,08% | 123.107,00 |
| 14.03.2025 | 207,27 | 211,27 | 206,38 | 210,51 | 2,64% | 138.490,00 |
| 13.03.2025 | 204,82 | 208,05 | 201,97 | 205,10 | 0,14% | 167.011,00 |
| 12.03.2025 | 209,45 | 210,61 | 204,37 | 204,82 | -2,16% | 279.516,00 |
| 11.03.2025 | 216,01 | 216,01 | 208,58 | 209,35 | -2,75% | 183.225,00 |
| 10.03.2025 | 218,41 | 220,07 | 213,69 | 215,28 | -2,11% | 222.347,00 |
| 07.03.2025 | 217,12 | 221,23 | 214,16 | 219,93 | 1,45% | 117.298,00 |
| 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% | 261.641,00 |
| 04.03.2025 | 221,29 | 222,87 | 213,44 | 215,62 | -3,27% | 155.336,00 |
| 03.03.2025 | 232,87 | 232,87 | 222,30 | 222,90 | -3,97% | 235.831,00 |
| 28.02.2025 | 232,63 | 233,83 | 225,34 | 232,11 | -0,96% | 210.792,00 |
| 27.02.2025 | 239,88 | 241,21 | 234,17 | 234,36 | -2,43% | 125.719,00 |
| 26.02.2025 | 241,36 | 244,73 | 239,72 | 240,19 | -0,36% | 118.430,00 |
| 25.02.2025 | 249,85 | 251,07 | 240,75 | 241,06 | -3,27% | 186.678,00 |
| 24.02.2025 | 251,30 | 253,85 | 248,35 | 249,22 | -1,01% | 143.873,00 |
| 21.02.2025 | 256,01 | 257,76 | 248,31 | 251,77 | -1,33% | 188.607,00 |
| 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% | 206.812,00 |
| 18.02.2025 | 248,07 | 252,92 | 247,09 | 251,63 | 1,81% | 180.819,00 |
| 17.02.2025 | 247,62 | 247,62 | 246,66 | 247,16 | 0,12% | - |
| 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% | 152.496,00 |
| 12.02.2025 | 237,32 | 242,75 | 236,81 | 242,51 | 1,16% | 151.258,00 |
| 11.02.2025 | 232,30 | 243,73 | 232,30 | 239,72 | 2,13% | 194.030,00 |
| 10.02.2025 | 234,06 | 237,66 | 230,76 | 234,72 | 0,83% | 157.835,00 |
| 07.02.2025 | 233,51 | 233,95 | 229,13 | 232,78 | -0,31% | 182.926,00 |
| 06.02.2025 | 233,40 | 235,81 | 231,83 | 233,51 | 0,13% | 125.059,00 |
| 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% | 186.876,00 |
| 03.02.2025 | 233,11 | 235,90 | 228,12 | 231,66 | -2,81% | 204.033,00 |
| 31.01.2025 | 244,56 | 246,52 | 235,34 | 238,36 | -1,97% | 169.884,00 |
| 30.01.2025 | 235,25 | 245,93 | 232,58 | 243,16 | 3,37% | 351.713,00 |
| 29.01.2025 | 225,60 | 237,53 | 225,60 | 235,24 | 5,02% | 429.113,00 |
| 28.01.2025 | 229,53 | 229,53 | 222,73 | 224,00 | -2,27% | 260.461,00 |
| 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% | 114.236,00 |
| 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% | 126.033,00 |
| 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% | 105.176,00 |
| 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% | 139.000,00 |
| 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% | 100.542,00 |
| 06.01.2025 | 240,79 | 246,95 | 240,02 | 240,96 | 0,89% | 107.492,00 |
| 03.01.2025 | 236,10 | 239,39 | 234,00 | 238,83 | 1,76% | 94.544,00 |
| 02.01.2025 | 236,30 | 240,14 | 233,61 | 234,70 | -0,40% | 119.015,00 |
| 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% | 75.975,00 |
| 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% | 94.303,00 |