249,500$
0,40%
Echtzeit-Aktienkurs Littelfuse Inc.
Bid:
Ask:
Aktienkurse zur Littelfuse Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 249,48 | 249,60 | 247,23 | 249,50 | 0,40% | 32.696,00 |
| 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% | 88.486,00 |
| 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% | 84.259,00 |
| 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 | -0,30% | 165.051,00 |
| 15.10.2024 | 261,10 | 264,29 | 257,26 | 257,55 | -1,57% | 125.517,00 |
| 14.10.2024 | 257,53 | 262,00 | 257,53 | 261,65 | 1,67% | 100.468,00 |
| 11.10.2024 | 253,00 | 258,65 | 251,82 | 257,34 | 1,76% | 100.299,00 |
| 10.10.2024 | 255,69 | 255,87 | 252,06 | 252,89 | -2,20% | 75.924,00 |
| 09.10.2024 | 257,03 | 260,98 | 257,03 | 258,58 | 0,67% | 43.778,00 |
| 08.10.2024 | 259,48 | 260,12 | 255,57 | 256,85 | -1,23% | 63.784,00 |
| 07.10.2024 | 257,24 | 260,85 | 256,74 | 260,06 | 0,65% | 54.151,00 |
| 04.10.2024 | 258,45 | 259,48 | 256,25 | 258,39 | 1,68% | 45.260,00 |
| 03.10.2024 | 257,32 | 258,02 | 253,84 | 254,13 | -1,79% | 65.210,00 |
| 02.10.2024 | 260,05 | 261,21 | 258,23 | 258,75 | -0,73% | 68.374,00 |
| 01.10.2024 | 264,66 | 265,42 | 258,36 | 260,64 | -1,74% | 81.359,00 |
| 30.09.2024 | 263,18 | 265,92 | 261,52 | 265,25 | 0,36% | 81.542,00 |
| 27.09.2024 | 267,81 | 269,66 | 262,49 | 264,31 | -0,86% | 83.796,00 |
| 26.09.2024 | 261,44 | 267,04 | 261,00 | 266,60 | 3,84% | 57.224,00 |
| 25.09.2024 | 261,05 | 261,05 | 254,97 | 256,74 | -1,20% | 75.619,00 |
| 24.09.2024 | 260,78 | 262,35 | 258,86 | 259,86 | -0,19% | 51.398,00 |
| 23.09.2024 | 262,27 | 263,75 | 259,45 | 260,36 | -0,05% | 77.629,00 |
| 20.09.2024 | 263,05 | 263,08 | 258,92 | 260,50 | -1,64% | 233.977,00 |
| 19.09.2024 | 260,00 | 265,01 | 258,38 | 264,84 | 4,68% | 126.196,00 |
| 18.09.2024 | 255,28 | 259,97 | 250,18 | 253,00 | -0,49% | 59.023,00 |
| 17.09.2024 | 253,77 | 257,01 | 252,36 | 254,24 | 0,72% | 55.077,00 |
| 16.09.2024 | 249,61 | 253,54 | 248,24 | 252,42 | 0,96% | 91.722,00 |
| 13.09.2024 | 246,55 | 250,13 | 245,23 | 250,01 | 2,27% | 86.628,00 |
| 12.09.2024 | 246,75 | 247,55 | 244,40 | 244,47 | -0,84% | 81.360,00 |
| 11.09.2024 | 244,28 | 247,07 | 240,22 | 246,54 | 0,85% | 160.343,00 |
| 10.09.2024 | 248,49 | 248,49 | 244,11 | 244,47 | -1,73% | 114.367,00 |
| 09.09.2024 | 251,78 | 252,75 | 248,17 | 248,78 | -0,85% | 86.823,00 |
| 06.09.2024 | 256,29 | 256,29 | 250,80 | 250,92 | -1,90% | 85.303,00 |
| 05.09.2024 | 259,46 | 259,46 | 255,13 | 255,77 | -1,48% | 80.668,00 |
| 04.09.2024 | 256,11 | 260,80 | 253,27 | 259,62 | 0,89% | 150.379,00 |
| 03.09.2024 | 269,80 | 269,80 | 256,18 | 257,34 | -5,46% | 120.083,00 |
| 30.08.2024 | 272,19 | 273,82 | 269,42 | 272,20 | 0,96% | 204.001,00 |
| 29.08.2024 | 271,08 | 274,50 | 268,73 | 269,62 | 0,51% | 95.103,00 |
| 28.08.2024 | 267,51 | 270,68 | 265,89 | 268,24 | -0,11% | 111.138,00 |
| 27.08.2024 | 268,36 | 269,69 | 266,29 | 268,53 | -0,43% | 118.670,00 |
| 26.08.2024 | 273,66 | 275,56 | 269,20 | 269,69 | -1,27% | 91.174,00 |
| 23.08.2024 | 270,71 | 275,47 | 268,42 | 273,15 | 1,42% | 192.237,00 |
| 22.08.2024 | 271,30 | 272,13 | 267,60 | 269,33 | -0,61% | 215.512,00 |
| 21.08.2024 | 265,76 | 271,83 | 263,92 | 271,00 | 2,33% | 136.301,00 |
| 20.08.2024 | 262,00 | 265,50 | 261,94 | 264,82 | 0,71% | 158.596,00 |
| 19.08.2024 | 255,93 | 263,54 | 255,93 | 262,94 | 2,40% | 169.009,00 |
| 16.08.2024 | 260,30 | 262,76 | 255,78 | 256,78 | -1,53% | 148.462,00 |
| 15.08.2024 | 257,09 | 261,64 | 252,97 | 260,77 | 3,55% | 122.624,00 |
| 14.08.2024 | 253,30 | 253,34 | 248,77 | 251,82 | -0,34% | 107.592,00 |
| 13.08.2024 | 245,05 | 252,68 | 243,74 | 252,68 | 4,97% | 151.084,00 |
| 12.08.2024 | 243,35 | 243,46 | 238,00 | 240,71 | -0,85% | 62.657,00 |
| 09.08.2024 | 243,10 | 245,10 | 240,56 | 242,77 | 0,05% | 81.076,00 |
| 08.08.2024 | 236,38 | 242,79 | 236,38 | 242,64 | 3,69% | 70.005,00 |
| 07.08.2024 | 240,32 | 241,76 | 232,87 | 234,01 | -1,04% | 71.750,00 |
| 06.08.2024 | 240,18 | 240,32 | 234,90 | 236,48 | -1,15% | 143.415,00 |
| 05.08.2024 | 236,93 | 243,88 | 233,22 | 239,24 | -3,18% | 88.897,00 |
| 02.08.2024 | 251,71 | 257,77 | 244,18 | 247,10 | -4,42% | 87.203,00 |
| 01.08.2024 | 265,34 | 269,16 | 254,16 | 258,54 | -3,37% | 149.043,00 |
| 31.07.2024 | 264,51 | 275,06 | 260,28 | 267,56 | 3,35% | 148.616,00 |
| 30.07.2024 | 262,71 | 264,79 | 255,00 | 258,88 | -0,42% | 93.234,00 |
| 29.07.2024 | 260,28 | 261,25 | 258,27 | 259,98 | -0,01% | 73.973,00 |
| 26.07.2024 | 259,58 | 263,18 | 258,89 | 260,01 | 1,56% | 68.197,00 |
| 25.07.2024 | 256,20 | 261,89 | 254,10 | 256,01 | -0,20% | 86.268,00 |
| 24.07.2024 | 262,46 | 266,18 | 256,51 | 256,53 | -3,04% | 96.706,00 |
| 23.07.2024 | 264,68 | 268,60 | 264,33 | 264,56 | -0,79% | 92.488,00 |
| 22.07.2024 | 261,98 | 267,17 | 259,52 | 266,66 | 2,75% | 105.682,00 |
| 19.07.2024 | 264,11 | 265,15 | 258,40 | 259,53 | -2,77% | 87.368,00 |
| 18.07.2024 | 268,19 | 273,50 | 265,70 | 266,93 | -0,60% | 59.616,00 |
| 17.07.2024 | 271,96 | 274,40 | 268,19 | 268,53 | -2,12% | 84.865,00 |
| 16.07.2024 | 267,94 | 275,58 | 267,94 | 274,34 | 3,44% | 106.285,00 |
| 15.07.2024 | 269,92 | 273,30 | 265,21 | 265,21 | -1,87% | 87.049,00 |
| 12.07.2024 | 264,85 | 271,46 | 264,05 | 270,26 | 2,79% | 166.904,00 |
| 11.07.2024 | 262,08 | 264,35 | 260,92 | 262,92 | 2,14% | 65.973,00 |
| 10.07.2024 | 252,35 | 257,58 | 251,60 | 257,41 | 2,42% | 59.965,00 |
| 09.07.2024 | 251,88 | 253,34 | 250,38 | 251,32 | -0,59% | 54.360,00 |
| 08.07.2024 | 251,28 | 253,75 | 251,00 | 252,80 | 1,36% | 93.156,00 |
| 05.07.2024 | 252,53 | 255,30 | 247,39 | 249,42 | -1,22% | 155.515,00 |
| 03.07.2024 | 253,13 | 254,29 | 250,88 | 252,49 | 0,50% | 91.210,00 |
| 02.07.2024 | 247,24 | 251,44 | 245,21 | 251,23 | 1,73% | 102.735,00 |
| 01.07.2024 | 256,35 | 256,35 | 246,78 | 246,95 | -3,38% | 181.049,00 |
| 28.06.2024 | 257,20 | 260,05 | 253,13 | 255,59 | 0,01% | 124.235,00 |
| 27.06.2024 | 256,24 | 257,18 | 253,20 | 255,57 | 0,05% | 77.018,00 |
| 26.06.2024 | 257,45 | 258,15 | 253,64 | 255,45 | -1,24% | 82.199,00 |
| 25.06.2024 | 264,05 | 264,05 | 257,88 | 258,66 | -2,12% | 99.683,00 |
| 24.06.2024 | 265,32 | 269,32 | 263,53 | 264,26 | -0,62% | 233.284,00 |
| 21.06.2024 | 262,52 | 266,23 | 261,88 | 265,90 | 1,33% | 339.857,00 |
| 20.06.2024 | 261,90 | 265,02 | 260,15 | 262,40 | -0,27% | 161.347,00 |
| 18.06.2024 | 258,59 | 263,57 | 258,59 | 263,12 | 1,92% | 154.195,00 |
| 17.06.2024 | 253,20 | 258,23 | 251,40 | 258,16 | 1,83% | 105.828,00 |
| 14.06.2024 | 257,27 | 257,32 | 251,66 | 253,52 | -2,65% | 138.182,00 |