Littelfuse, Inc. LFUS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$423,74-5,02 (-1,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $423,74 | -1,17 % | $429,41 | $434,00 | $420,86 | 181,90K |
| 2026-09-29 | $428,76 | -0,10 % | $435,42 | $435,42 | $423,39 | 225,00K |
| 2026-09-28 | $429,21 | 0,00 % | $427,08 | $432,14 | $422,91 | 191,10K |
| 2026-09-25 | $429,22 | +1,91 % | $425,01 | $431,71 | $423,03 | 151,20K |
| 2026-09-24 | $421,16 | -0,30 % | $416,00 | $422,63 | $409,69 | 96,20K |
| 2026-09-23 | $422,43 | +0,85 % | $417,37 | $424,15 | $411,43 | 110,90K |
| 2026-09-22 | $418,88 | +2,28 % | $408,17 | $419,93 | $404,68 | 150,40K |
| 2026-09-21 | $409,54 | +0,41 % | $415,65 | $416,14 | $407,11 | 200,10K |
| 2026-09-18 | $407,88 | +1,50 % | $404,62 | $409,59 | $401,69 | 509,90K |
| 2026-09-17 | $401,84 | +1,47 % | $406,42 | $411,71 | $400,58 | 156,60K |
| 2026-09-16 | $396,02 | +0,09 % | $401,81 | $405,47 | $390,91 | 254,30K |
| 2026-09-15 | $395,67 | -0,14 % | $400,00 | $403,25 | $393,00 | 250,80K |
| 2026-09-14 | $396,23 | -8,34 % | $413,74 | $414,16 | $395,23 | 254,60K |
| 2026-09-11 | $432,30 | +4,57 % | $421,21 | $433,77 | $419,02 | 196,00K |
| 2026-09-10 | $413,42 | -2,03 % | $415,46 | $422,43 | $406,38 | 182,70K |
| 2026-09-09 | $421,98 | -0,23 % | $420,59 | $427,29 | $417,45 | 149,10K |
| 2026-09-08 | $422,95 | +0,93 % | $429,35 | $429,75 | $421,63 | 140,80K |
| 2026-09-04 | $419,07 | +1,17 % | $418,22 | $424,70 | $416,07 | 98,00K |
| 2026-09-03 | $414,24 | +0,91 % | $408,61 | $414,93 | $400,48 | 148,80K |
| 2026-09-02 | $410,52 | +0,39 % | $407,72 | $418,92 | $401,01 | 155,40K |
| 2026-09-01 | $408,91 | -0,79 % | $411,20 | $413,00 | $400,33 | 207,30K |
| 2026-08-31 | $412,18 | +1,67 % | $409,06 | $413,10 | $404,47 | 183,60K |
| 2026-08-28 | $405,42 | -3,76 % | $420,84 | $422,00 | $404,86 | 244,70K |
| 2026-08-27 | $421,28 | +0,61 % | $424,27 | $426,57 | $415,76 | 161,30K |
| 2026-08-26 | $418,72 | +3,29 % | $406,94 | $422,11 | $406,94 | 227,90K |
| 2026-08-25 | $405,39 | +0,50 % | $414,43 | $414,43 | $401,43 | 168,60K |
| 2026-08-24 | $403,37 | -2,16 % | $408,45 | $408,45 | $397,02 | 213,10K |
| 2026-08-21 | $412,26 | +0,07 % | $414,34 | $417,09 | $407,72 | 141,10K |
| 2026-08-20 | $411,97 | -0,70 % | $411,56 | $418,01 | $407,17 | 190,90K |
| 2026-08-19 | $414,87 | -5,17 % | $437,51 | $441,35 | $414,32 | 340,80K |
| 2026-08-18 | $437,51 | -7,27 % | $460,70 | $464,63 | $434,55 | 440,20K |
| 2026-08-17 | $471,81 | +3,11 % | $458,26 | $476,30 | $458,26 | 223,50K |
| 2026-08-14 | $457,57 | +1,68 % | $449,67 | $461,09 | $445,06 | 195,60K |
| 2026-08-13 | $450,00 | -1,96 % | $460,35 | $463,00 | $447,77 | 174,70K |
| 2026-08-12 | $459,01 | +1,13 % | $467,12 | $467,98 | $458,95 | 180,00K |
| 2026-08-11 | $453,87 | -0,29 % | $456,20 | $470,12 | $453,36 | 220,10K |
| 2026-08-10 | $455,18 | -0,30 % | $460,27 | $462,95 | $445,92 | 188,40K |
| 2026-08-07 | $456,55 | -0,59 % | $461,80 | $464,51 | $453,87 | 137,80K |
| 2026-08-06 | $459,24 | -0,42 % | $460,33 | $474,97 | $457,50 | 124,10K |
| 2026-08-05 | $461,16 | -1,14 % | $465,11 | $470,47 | $459,77 | 203,10K |
| 2026-08-04 | $466,46 | +4,78 % | $452,56 | $470,46 | $450,02 | 478,40K |
| 2026-08-03 | $445,20 | +0,69 % | $434,65 | $447,09 | $421,29 | 234,30K |
| 2026-07-31 | $442,13 | +0,03 % | $452,98 | $458,05 | $435,07 | 250,20K |
| 2026-07-30 | $442,00 | +7,68 % | $437,08 | $449,52 | $427,71 | 729,70K |
| 2026-07-29 | $410,47 | +4,70 % | $419,06 | $437,66 | $405,02 | 875,00K |
| 2026-07-28 | $392,05 | -2,71 % | $393,00 | $393,05 | $379,33 | 1,10M |
| 2026-07-27 | $402,99 | -0,46 % | $407,71 | $414,93 | $387,14 | 427,20K |
| 2026-07-24 | $404,86 | -2,48 % | $415,17 | $416,55 | $403,01 | 265,30K |
| 2026-07-23 | $415,17 | -0,22 % | $412,42 | $422,04 | $410,79 | 162,50K |
| 2026-07-22 | $416,08 | +0,37 % | $408,31 | $418,61 | $408,31 | 194,40K |
| 2026-07-21 | $414,53 | +3,21 % | $412,92 | $423,17 | $407,98 | 319,10K |
| 2026-07-20 | $401,65 | +0,98 % | $401,66 | $411,24 | $398,67 | 356,70K |
| 2026-07-17 | $397,75 | -1,06 % | $390,14 | $404,79 | $380,25 | 400,60K |
| 2026-07-16 | $402,01 | -3,23 % | $405,32 | $411,10 | $394,96 | 541,80K |
| 2026-07-15 | $415,43 | -0,21 % | $420,21 | $422,48 | $404,23 | 284,50K |
| 2026-07-14 | $416,31 | +2,23 % | $420,66 | $426,31 | $405,72 | 554,60K |
| 2026-07-13 | $407,22 | -1,91 % | $410,89 | $415,79 | $405,06 | 596,10K |
| 2026-07-10 | $415,16 | +1,12 % | $406,44 | $417,23 | $405,32 | 280,20K |
| 2026-07-09 | $410,56 | +2,24 % | $413,66 | $423,84 | $409,93 | 279,50K |
| 2026-07-08 | $401,56 | -0,69 % | $399,96 | $406,13 | $395,39 | 354,80K |
| 2026-07-07 | $404,36 | -4,18 % | $409,84 | $409,84 | $395,53 | 576,20K |
| 2026-07-06 | $422,02 | +0,85 % | $420,86 | $430,75 | $419,00 | 468,30K |
| 2026-07-02 | $418,47 | -4,98 % | $439,81 | $440,06 | $411,63 | 456,40K |
| 2026-07-01 | $440,39 | -3,28 % | $448,01 | $448,01 | $433,43 | 321,60K |
| 2026-06-30 | $455,33 | +1,41 % | $452,29 | $460,16 | $451,69 | 269,20K |
| 2026-06-29 | $449,02 | -0,74 % | $449,87 | $454,99 | $433,92 | 272,70K |
| 2026-06-26 | $452,36 | -5,21 % | $473,63 | $473,63 | $450,08 | 653,40K |
| 2026-06-25 | $477,22 | +2,92 % | $474,04 | $485,03 | $467,64 | 277,70K |
| 2026-06-24 | $463,69 | -0,70 % | $466,96 | $474,80 | $459,41 | 259,60K |
| 2026-06-23 | $466,96 | -4,53 % | $468,25 | $479,69 | $459,77 | 233,80K |
| 2026-06-22 | $489,10 | +1,93 % | $485,40 | $490,87 | $474,53 | 298,10K |
| 2026-06-18 | $479,82 | +2,87 % | $480,07 | $492,58 | $474,53 | 513,70K |
| 2026-06-17 | $466,44 | -0,59 % | $470,81 | $481,90 | $464,85 | 229,90K |
| 2026-06-16 | $469,19 | -1,62 % | $478,47 | $485,93 | $468,85 | 299,00K |
| 2026-06-15 | $476,90 | +1,01 % | $486,99 | $498,38 | $475,12 | 314,20K |
| 2026-06-12 | $472,14 | +1,98 % | $462,95 | $475,33 | $461,05 | 204,60K |
| 2026-06-11 | $462,98 | +5,36 % | $447,31 | $464,63 | $445,85 | 152,40K |
| 2026-06-10 | $439,44 | -3,63 % | $451,71 | $462,29 | $436,47 | 334,50K |
| 2026-06-09 | $456,00 | -1,80 % | $474,20 | $485,78 | $430,01 | 460,80K |
| 2026-06-08 | $464,34 | +1,53 % | $470,67 | $471,29 | $457,00 | 368,40K |
| 2026-06-05 | $457,34 | -4,77 % | $467,76 | $471,50 | $455,99 | 242,70K |
| 2026-06-04 | $480,24 | -0,91 % | $472,68 | $483,67 | $463,00 | 235,70K |
| 2026-06-03 | $484,65 | -0,67 % | $488,31 | $500,57 | $483,20 | 351,00K |
| 2026-06-02 | $487,90 | +5,27 % | $468,00 | $489,60 | $467,97 | 266,40K |
| 2026-06-01 | $463,46 | -0,73 % | $460,01 | $470,72 | $457,04 | 201,20K |
| 2026-05-29 | $466,87 | -1,42 % | $475,26 | $475,26 | $456,95 | 314,20K |
| 2026-05-28 | $473,60 | -0,43 % | $477,30 | $477,30 | $463,84 | 570,90K |
| 2026-05-27 | $475,66 | -0,23 % | $482,34 | $482,34 | $462,24 | 229,40K |
| 2026-05-26 | $476,77 | +3,54 % | $471,55 | $477,08 | $463,70 | 268,80K |
| 2026-05-22 | $460,48 | +3,73 % | $446,34 | $461,35 | $444,03 | 298,80K |