58,250€
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 58,00 | 58,25 | 58,00 | 58,25 | 0,00% | - |
| 14.05.2024 | 57,25 | 58,50 | 57,25 | 58,25 | 1,30% | - |
| 13.05.2024 | 57,50 | 57,75 | 57,25 | 57,50 | 0,00% | - |
| 10.05.2024 | 57,75 | 58,25 | 57,25 | 57,50 | -0,86% | - |
| 09.05.2024 | 57,00 | 58,00 | 57,00 | 58,00 | 0,87% | - |
| 08.05.2024 | 56,50 | 58,00 | 54,00 | 57,50 | 1,32% | - |
| 07.05.2024 | 55,25 | 57,00 | 53,50 | 56,75 | 3,18% | - |
| 06.05.2024 | 53,50 | 55,00 | 53,50 | 55,00 | 2,33% | - |
| 03.05.2024 | 54,75 | 55,75 | 53,50 | 53,75 | -1,38% | - |
| 02.05.2024 | 54,25 | 54,75 | 53,00 | 54,50 | -0,91% | - |
| 30.04.2024 | 55,00 | 55,50 | 54,75 | 55,00 | -0,45% | - |
| 29.04.2024 | 54,25 | 55,50 | 53,75 | 55,25 | 2,31% | - |
| 26.04.2024 | 57,00 | 57,25 | 53,50 | 54,00 | -4,85% | - |
| 25.04.2024 | 55,75 | 57,25 | 54,75 | 56,75 | 0,00% | - |
| 24.04.2024 | 55,75 | 57,00 | 55,00 | 56,75 | 2,71% | - |
| 23.04.2024 | 53,75 | 55,25 | 52,50 | 55,25 | 2,79% | - |
| 22.04.2024 | 53,00 | 54,25 | 52,25 | 53,75 | 1,42% | - |
| 19.04.2024 | 52,25 | 53,75 | 51,75 | 53,00 | 0,47% | - |
| 18.04.2024 | 53,25 | 54,25 | 52,50 | 52,75 | -0,94% | - |
| 17.04.2024 | 54,50 | 55,25 | 53,25 | 53,25 | -3,18% | - |
| 16.04.2024 | 54,75 | 55,25 | 54,00 | 55,00 | 0,00% | - |
| 15.04.2024 | 55,00 | 55,75 | 54,30 | 55,00 | 0,00% | - |
| 12.04.2024 | 55,25 | 55,50 | 54,50 | 55,00 | 0,00% | - |
| 11.04.2024 | 54,75 | 55,50 | 54,50 | 55,00 | 0,46% | - |
| 10.04.2024 | 56,25 | 56,75 | 54,25 | 54,75 | -3,10% | - |
| 09.04.2024 | 57,00 | 57,25 | 56,00 | 56,50 | -0,88% | - |
| 08.04.2024 | 56,75 | 57,25 | 56,50 | 57,00 | 0,44% | - |
| 05.04.2024 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 04.04.2024 | 56,75 | 57,75 | 56,25 | 56,25 | 0,00% | - |
| 03.04.2024 | 56,25 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 02.04.2024 | 56,00 | 56,50 | 54,50 | 56,25 | -3,43% | - |
| 28.03.2024 | 54,75 | 58,50 | 53,25 | 58,25 | 6,88% | - |
| 27.03.2024 | 53,50 | 57,50 | 53,25 | 54,50 | 1,40% | - |
| 26.03.2024 | 54,00 | 57,25 | 53,25 | 53,75 | -0,92% | - |
| 25.03.2024 | 53,50 | 57,50 | 52,50 | 54,25 | 0,00% | - |
| 22.03.2024 | 54,25 | 58,50 | 52,25 | 54,25 | 1,02% | - |
| 21.03.2024 | 52,50 | 57,00 | 52,50 | 53,70 | 4,27% | - |
| 20.03.2024 | 51,00 | 53,00 | 49,90 | 51,50 | 1,58% | - |
| 19.03.2024 | 50,50 | 51,75 | 48,60 | 50,70 | 0,20% | - |
| 18.03.2024 | 51,75 | 51,75 | 48,70 | 50,60 | 0,00% | - |
| 15.03.2024 | 51,75 | 52,50 | 49,20 | 50,60 | -2,69% | - |
| 14.03.2024 | 51,75 | 52,75 | 50,75 | 52,00 | 0,48% | - |
| 13.03.2024 | 51,00 | 52,25 | 50,75 | 51,75 | 0,00% | - |
| 12.03.2024 | 51,25 | 52,00 | 50,50 | 51,75 | -0,48% | - |
| 11.03.2024 | 51,75 | 52,25 | 51,00 | 52,00 | 0,48% | - |
| 08.03.2024 | 52,25 | 53,25 | 51,50 | 51,75 | -0,96% | - |
| 07.03.2024 | 51,25 | 52,75 | 50,75 | 52,25 | 1,95% | - |
| 06.03.2024 | 51,25 | 52,00 | 50,40 | 51,25 | 0,49% | - |
| 05.03.2024 | 50,50 | 51,75 | 50,50 | 51,00 | 0,00% | - |
| 04.03.2024 | 49,60 | 51,75 | 49,20 | 51,00 | 2,41% | - |
| 01.03.2024 | 48,20 | 50,25 | 47,70 | 49,80 | 3,75% | - |
| 29.02.2024 | 46,20 | 48,30 | 46,20 | 48,00 | 3,23% | 51,00 |
| 28.02.2024 | 47,20 | 47,40 | 46,30 | 46,50 | -1,48% | - |
| 27.02.2024 | 48,50 | 49,10 | 46,70 | 47,20 | -2,88% | 25,00 |
| 26.02.2024 | 46,30 | 48,80 | 45,40 | 48,60 | 4,74% | 480,00 |
| 23.02.2024 | 46,30 | 49,40 | 46,00 | 46,40 | 0,22% | - |
| 22.02.2024 | 54,00 | 55,25 | 42,00 | 46,30 | -28,49% | 219,00 |
| 21.02.2024 | 65,25 | 65,25 | 63,25 | 64,75 | -0,77% | - |
| 20.02.2024 | 69,25 | 69,25 | 64,25 | 65,25 | -5,78% | - |
| 19.02.2024 | 68,75 | 69,25 | 68,50 | 69,25 | 0,73% | - |
| 16.02.2024 | 69,25 | 69,25 | 67,75 | 68,75 | 0,36% | - |
| 15.02.2024 | 67,75 | 69,25 | 66,75 | 68,50 | 1,11% | - |
| 14.02.2024 | 64,25 | 68,50 | 64,25 | 67,75 | 5,45% | - |
| 13.02.2024 | 68,00 | 68,75 | 63,75 | 64,25 | -5,86% | - |
| 12.02.2024 | 66,75 | 70,25 | 66,75 | 68,25 | 2,25% | 20,00 |
| 09.02.2024 | 64,50 | 67,75 | 64,50 | 66,75 | 3,09% | - |
| 08.02.2024 | 62,50 | 65,00 | 62,50 | 64,75 | 3,19% | - |
| 07.02.2024 | 61,75 | 63,25 | 61,25 | 62,75 | 1,62% | - |
| 06.02.2024 | 62,25 | 62,75 | 60,50 | 61,75 | -0,40% | - |
| 05.02.2024 | 63,25 | 63,75 | 61,25 | 62,00 | -1,59% | - |
| 02.02.2024 | 64,25 | 64,25 | 62,75 | 63,00 | -0,40% | - |
| 01.02.2024 | 62,25 | 64,00 | 62,25 | 63,25 | 2,02% | - |
| 31.01.2024 | 63,25 | 64,25 | 61,50 | 62,00 | -2,36% | - |
| 30.01.2024 | 62,00 | 63,75 | 61,75 | 63,50 | 2,42% | - |
| 29.01.2024 | 61,00 | 62,25 | 60,75 | 62,00 | 1,64% | - |
| 26.01.2024 | 61,75 | 61,75 | 60,25 | 61,00 | -0,81% | - |
| 25.01.2024 | 61,25 | 62,50 | 61,00 | 61,50 | 0,41% | - |
| 24.01.2024 | 63,00 | 63,50 | 61,00 | 61,25 | -2,78% | - |
| 23.01.2024 | 61,50 | 63,50 | 61,50 | 63,00 | 2,02% | 25,00 |
| 22.01.2024 | 60,00 | 62,00 | 59,75 | 61,75 | 3,78% | - |
| 19.01.2024 | 59,00 | 59,50 | 57,75 | 59,50 | 1,28% | - |
| 18.01.2024 | 57,00 | 59,00 | 57,00 | 58,75 | 3,07% | - |
| 17.01.2024 | 57,50 | 60,00 | 56,00 | 57,00 | 0,00% | - |
| 16.01.2024 | 57,50 | 58,00 | 56,00 | 57,00 | -0,87% | - |
| 15.01.2024 | 57,50 | 58,00 | 57,50 | 57,50 | 0,00% | 38,00 |
| 12.01.2024 | 57,00 | 58,00 | 57,00 | 57,50 | 0,88% | - |
| 11.01.2024 | 56,00 | 57,00 | 55,00 | 57,00 | 2,24% | - |
| 10.01.2024 | 56,50 | 57,50 | 55,25 | 55,75 | -0,89% | - |
| 09.01.2024 | 57,50 | 57,50 | 55,25 | 56,25 | -1,75% | 210,00 |
| 08.01.2024 | 56,50 | 57,75 | 56,00 | 57,25 | 1,78% | - |
| 05.01.2024 | 57,50 | 57,50 | 56,00 | 56,25 | -1,32% | - |
| 04.01.2024 | 58,00 | 58,50 | 56,75 | 57,00 | -0,87% | - |
| 03.01.2024 | 59,50 | 60,00 | 57,25 | 57,50 | -3,77% | - |
| 02.01.2024 | 61,00 | 61,50 | 59,25 | 59,75 | -2,85% | 186,00 |
| 29.12.2023 | 61,00 | 61,50 | 61,00 | 61,50 | 1,23% | - |
| 28.12.2023 | 62,00 | 62,50 | 59,50 | 60,75 | -2,02% | - |
| 27.12.2023 | 62,00 | 62,50 | 60,50 | 62,00 | 2,48% | - |
| 22.12.2023 | 58,00 | 61,25 | 57,50 | 60,50 | 4,76% | 4,00 |
| 21.12.2023 | 57,50 | 58,00 | 56,50 | 57,75 | 0,87% | - |
| 20.12.2023 | 58,50 | 59,50 | 57,00 | 57,25 | -1,29% | - |