Deutsche Märkte schließen in 8 Stunden 19 Minuten

Littelfuse, Inc. (LFUS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,09-2,06 (-1,02%)
Börsenschluss: 04:00PM EDT
196,33 -3,76 (-1,88%)
Nachbörse: 04:03PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022------
23. Sept. 2022199,45201,16195,94200,09200,09114.900
22. Sept. 2022207,38207,38201,94202,15202,1586.100
21. Sept. 2022213,35214,72208,99209,31209,3165.400
20. Sept. 2022214,54217,94211,48211,88211,8892.600
19. Sept. 2022210,76216,59210,76216,19216,19133.900
16. Sept. 2022215,78215,78209,86211,66211,66273.600
15. Sept. 2022220,92222,65217,96218,03218,03183.300
14. Sept. 2022224,38225,61219,71222,68222,6882.600
13. Sept. 2022227,88228,20223,80224,71224,7176.700
12. Sept. 2022233,20234,89231,60233,52233,52107.800
09. Sept. 2022229,57232,49229,57231,55231,5571.300
08. Sept. 2022226,52228,18222,67227,88227,88136.700
07. Sept. 2022226,58229,08225,91227,28227,28107.700
06. Sept. 2022229,01229,05224,31226,30226,3080.800
02. Sept. 2022233,67234,36224,97227,26227,26120.000
01. Sept. 2022235,06237,78230,79231,93231,93143.000
31. Aug. 2022238,11239,60237,22237,22237,22133.400
30. Aug. 2022239,40239,40237,00238,20238,20158.700
29. Aug. 2022237,00240,22235,68237,95237,95108.700
26. Aug. 2022246,60246,60236,54236,60236,6072.500
25. Aug. 2022242,10246,49242,10246,13246,1352.600
24. Aug. 2022241,19242,00237,23241,35241,3586.300
23. Aug. 2022241,26243,30239,83239,83239,8351.500
22. Aug. 2022243,99243,99239,00241,24241,2498.700
19. Aug. 2022249,90250,41245,49246,84246,8477.100
18. Aug. 2022249,04252,50246,63250,91250,9183.700
17. Aug. 2022249,13249,13243,01247,73247,73145.000
16. Aug. 2022251,59252,14247,01249,76249,76152.700
15. Aug. 2022252,25253,56249,78252,75252,75113.700
12. Aug. 2022250,53254,71248,05252,91252,91119.000
11. Aug. 2022254,15254,29248,09248,80248,8093.600
10. Aug. 2022247,74251,60247,74251,01251,0185.200
09. Aug. 2022251,48254,71243,01243,55243,55102.700
08. Aug. 2022254,34254,71249,53252,00252,0084.200
05. Aug. 2022253,98259,98250,44254,00254,00103.100
04. Aug. 2022260,12262,41252,74256,79256,79131.300
03. Aug. 2022281,78281,78259,10260,32260,32188.300
02. Aug. 2022275,63279,00275,39276,44276,44121.000
01. Aug. 2022278,16281,42277,00278,32278,3292.900
29. Juli 2022274,69281,63274,69278,87278,8791.100
28. Juli 2022267,76275,09267,15274,59274,5954.400
27. Juli 2022261,16270,00257,67267,96267,9654.600
26. Juli 2022258,38261,36256,48260,17260,1777.200
25. Juli 2022258,84259,77256,02259,35259,3579.200
22. Juli 2022259,79261,65255,61258,04258,0469.000
21. Juli 2022254,24259,63252,50259,55259,5561.600
20. Juli 2022249,60254,87247,53253,62253,6265.600
19. Juli 2022244,27249,69244,27248,54248,5491.700
18. Juli 2022247,48249,47239,65241,23241,2384.900
15. Juli 2022239,62245,08236,74244,59244,5999.100
14. Juli 2022236,53237,67230,69237,20237,2076.000
13. Juli 2022234,78240,39232,26240,07240,0771.000
12. Juli 2022240,65242,56235,60237,08237,0885.500
11. Juli 2022238,90243,08236,07241,37241,3790.400
08. Juli 2022243,68245,99235,64239,60239,60287.700
07. Juli 2022239,54245,13239,54243,76243,76133.000
06. Juli 2022246,76248,18233,71237,00237,00175.000
05. Juli 2022246,12251,28239,16250,88250,8897.900
01. Juli 2022252,45253,94245,09248,31248,3179.800
30. Juni 2022253,06257,10249,53254,04254,0492.500
29. Juni 2022258,14258,14252,19255,08255,0880.600
28. Juni 2022258,81261,98255,67257,26257,26136.200
27. Juni 2022258,70261,99255,70257,81257,8156.500
24. Juni 2022249,38258,25249,38257,61257,61117.000
23. Juni 2022246,72249,62242,67246,95246,9580.700
22. Juni 2022243,42246,25242,21245,26245,26121.400
21. Juni 2022247,69249,32245,64247,15247,1582.000
17. Juni 2022242,40246,29239,31244,63244,63204.500
16. Juni 2022249,95249,95237,22240,38240,38135.200
15. Juni 2022254,70259,11251,50255,64255,6465.100
14. Juni 2022253,30255,15249,17252,00252,0070.800
13. Juni 2022256,97258,23249,85251,54251,5463.700
10. Juni 2022264,90265,33260,55261,43261,4350.500
09. Juni 2022270,00273,55267,46268,40268,4052.500
08. Juni 2022277,26278,70271,58271,90271,9062.400
07. Juni 2022272,91279,56272,70279,26279,2658.400
06. Juni 2022277,28280,57274,81275,90275,9047.000
03. Juni 2022275,69278,22272,94275,42275,4257.200
02. Juni 2022271,10278,31271,10278,20278,2063.400
01. Juni 2022271,03272,40265,90269,58269,5874.500
31. Mai 2022268,58272,53264,08270,20270,20107.200
27. Mai 2022265,19270,97262,82270,97270,9757.100
26. Mai 2022261,95265,55260,36264,28264,2869.000
25. Mai 2022259,41263,42257,27259,82259,8274.300
24. Mai 2022260,50264,07255,83261,07261,07103.800
23. Mai 2022262,80265,48259,62264,00264,0078.800
20. Mai 2022263,41263,59253,50260,38260,3875.900
19. Mai 2022260,45264,26259,30260,58260,5887.000
18. Mai 2022269,54272,29261,59262,68262,6896.900
17. Mai 2022265,20272,89264,62272,43272,43104.700
16. Mai 2022263,16264,64258,49261,55261,5590.300
13. Mai 2022258,39265,67258,39264,99264,99155.800
12. Mai 2022248,29255,60246,78255,12255,12133.100
11. Mai 2022251,58259,95247,52250,35250,35128.100
10. Mai 2022255,92257,01247,81253,01253,01171.200
09. Mai 2022252,94257,78244,91253,05253,05126.700
06. Mai 2022252,76258,95246,69257,07257,07139.000
05. Mai 2022258,61261,38250,79254,17254,17108.200
04. Mai 2022248,12262,56242,20260,58260,58227.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...