58,847$
-9,47%
Echtzeit-Aktienkurs Bel Fuse Inc. (A)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 62,00 | 62,00 | 58,40 | 58,40 | -10,16% | - |
| 03.04.2025 | 70,04 | 70,05 | 65,00 | 65,00 | -12,22% | 7.920,00 |
| 02.04.2025 | 71,29 | 74,05 | 71,29 | 74,05 | 2,14% | 4.149,00 |
| 01.04.2025 | 71,56 | 73,60 | 71,56 | 72,50 | 0,82% | 2.998,00 |
| 31.03.2025 | 70,86 | 72,01 | 70,61 | 71,91 | -1,26% | 4.964,00 |
| 28.03.2025 | 73,59 | 73,84 | 72,83 | 72,83 | -3,28% | 2.898,00 |
| 27.03.2025 | 74,28 | 75,55 | 74,20 | 75,30 | 0,97% | 4.364,00 |
| 26.03.2025 | 76,50 | 76,50 | 74,58 | 74,58 | -1,23% | 3.817,00 |
| 25.03.2025 | 76,94 | 76,94 | 75,51 | 75,51 | -0,17% | 2.533,00 |
| 24.03.2025 | 74,50 | 76,21 | 74,00 | 75,64 | 3,74% | 4.834,00 |
| 21.03.2025 | 73,09 | 73,48 | 72,87 | 72,91 | -2,13% | 10.372,00 |
| 20.03.2025 | 73,52 | 76,25 | 73,52 | 74,50 | -1,46% | 2.834,00 |
| 19.03.2025 | 74,02 | 75,60 | 73,40 | 75,60 | 3,15% | 3.646,00 |
| 18.03.2025 | 73,71 | 73,91 | 72,67 | 73,29 | -1,60% | 3.210,00 |
| 17.03.2025 | 75,23 | 75,23 | 74,48 | 74,48 | -2,37% | 1.565,00 |
| 14.03.2025 | 75,11 | 76,29 | 75,01 | 76,29 | 3,49% | 2.765,00 |
| 13.03.2025 | 76,56 | 76,56 | 73,72 | 73,72 | -4,33% | 4.685,00 |
| 12.03.2025 | 77,20 | 77,39 | 75,26 | 77,06 | 0,93% | 8.628,00 |
| 11.03.2025 | 77,09 | 77,60 | 74,79 | 76,35 | -0,90% | 6.084,00 |
| 10.03.2025 | 78,79 | 78,98 | 76,77 | 77,04 | -2,35% | 7.770,00 |
| 07.03.2025 | 78,31 | 78,89 | 77,35 | 78,89 | 1,35% | 4.543,00 |
| 06.03.2025 | 77,30 | 77,88 | 77,00 | 77,84 | -0,56% | 2.677,00 |
| 05.03.2025 | 79,30 | 79,67 | 77,62 | 78,28 | -2,09% | 7.024,00 |
| 04.03.2025 | 79,00 | 80,80 | 78,62 | 79,95 | -2,26% | 12.576,00 |
| 03.03.2025 | 82,00 | 83,51 | 81,31 | 81,80 | 0,36% | 5.323,00 |
| 28.02.2025 | 83,14 | 83,14 | 80,54 | 81,51 | -3,33% | 20.291,00 |
| 27.02.2025 | 86,19 | 86,20 | 83,46 | 84,32 | -1,71% | 4.300,00 |
| 26.02.2025 | 84,20 | 85,79 | 83,63 | 85,79 | 2,46% | 5.944,00 |
| 25.02.2025 | 83,85 | 84,47 | 83,00 | 83,73 | -2,48% | 10.293,00 |
| 24.02.2025 | 84,93 | 87,03 | 84,88 | 85,86 | 1,44% | 9.965,00 |
| 21.02.2025 | 84,14 | 89,66 | 83,41 | 84,64 | 1,35% | 12.984,00 |
| 20.02.2025 | 81,98 | 85,00 | 81,98 | 83,51 | 1,67% | 12.026,00 |
| 19.02.2025 | 83,00 | 88,00 | 82,14 | 82,14 | -2,09% | 9.746,00 |
| 18.02.2025 | 81,75 | 83,89 | 81,25 | 83,89 | 2,94% | 7.693,00 |
| 17.02.2025 | 81,50 | 81,50 | 81,49 | 81,49 | 0,41% | - |
| 14.02.2025 | 81,16 | 81,65 | 81,16 | 81,16 | -0,90% | 4.029,00 |
| 13.02.2025 | 80,44 | 81,90 | 80,40 | 81,90 | 1,65% | 2.934,00 |
| 12.02.2025 | 80,00 | 81,50 | 80,00 | 80,57 | -0,01% | 12.363,00 |
| 11.02.2025 | 81,75 | 81,75 | 80,55 | 80,58 | -2,13% | 3.678,00 |
| 10.02.2025 | 81,11 | 83,10 | 81,11 | 82,33 | 0,51% | 8.147,00 |
| 07.02.2025 | 81,89 | 82,58 | 80,51 | 81,91 | -0,64% | 6.246,00 |
| 06.02.2025 | 82,44 | 82,44 | 82,44 | 82,44 | -1,26% | 1.006,00 |
| 05.02.2025 | 82,98 | 83,49 | 82,93 | 83,49 | -0,07% | 5.844,00 |
| 04.02.2025 | 80,90 | 84,03 | 80,00 | 83,55 | 2,81% | 4.224,00 |
| 03.02.2025 | 81,11 | 81,92 | 80,15 | 81,27 | -1,62% | 7.928,00 |
| 31.01.2025 | 90,37 | 90,37 | 82,38 | 82,61 | -8,03% | 17.484,00 |
| 30.01.2025 | 88,00 | 89,82 | 88,00 | 89,82 | 2,66% | 17.790,00 |
| 29.01.2025 | 88,00 | 88,00 | 87,30 | 87,49 | 0,92% | 6.652,00 |
| 28.01.2025 | 86,65 | 87,25 | 86,15 | 86,69 | 0,79% | 16.662,00 |
| 27.01.2025 | 86,17 | 86,62 | 82,80 | 86,01 | -1,48% | 11.855,00 |
| 24.01.2025 | 87,10 | 88,00 | 86,87 | 87,30 | -0,57% | 17.999,00 |
| 23.01.2025 | 87,62 | 88,41 | 87,39 | 87,80 | -0,89% | 4.936,00 |
| 22.01.2025 | 87,77 | 90,40 | 87,77 | 88,59 | -0,02% | 16.019,00 |
| 21.01.2025 | 88,33 | 91,50 | 88,33 | 88,61 | -0,87% | 12.273,00 |
| 17.01.2025 | 85,19 | 89,39 | 83,89 | 89,39 | 5,13% | 8.746,00 |
| 16.01.2025 | 86,20 | 86,20 | 84,91 | 85,03 | -2,25% | 7.536,00 |
| 15.01.2025 | 86,80 | 86,99 | 85,76 | 86,99 | 1,51% | 13.858,00 |
| 14.01.2025 | 83,49 | 85,95 | 82,76 | 85,70 | 2,63% | 17.302,00 |
| 13.01.2025 | 83,49 | 83,51 | 81,77 | 83,50 | -0,19% | 7.347,00 |
| 10.01.2025 | 84,74 | 85,10 | 83,26 | 83,66 | -2,61% | 8.222,00 |
| 08.01.2025 | 85,08 | 85,90 | 84,46 | 85,90 | 0,22% | 5.175,00 |
| 07.01.2025 | 88,31 | 89,72 | 85,71 | 85,71 | -4,23% | 15.918,00 |
| 06.01.2025 | 88,00 | 89,72 | 88,00 | 89,50 | 1,02% | 9.034,00 |
| 03.01.2025 | 87,42 | 89,15 | 87,42 | 88,60 | -0,07% | 5.386,00 |
| 02.01.2025 | 90,08 | 90,50 | 86,85 | 88,66 | -1,58% | 12.084,00 |
| 31.12.2024 | 91,26 | 92,44 | 90,08 | 90,08 | -2,36% | 30.623,00 |
| 30.12.2024 | 88,10 | 92,26 | 86,07 | 92,26 | 4,48% | 12.227,00 |
| 27.12.2024 | 92,83 | 92,88 | 88,30 | 88,30 | -4,88% | 6.152,00 |
| 26.12.2024 | 92,87 | 92,87 | 91,58 | 92,83 | 0,03% | 5.440,00 |
| 24.12.2024 | 91,13 | 92,80 | 91,03 | 92,80 | 0,32% | 3.973,00 |
| 23.12.2024 | 96,00 | 96,00 | 92,50 | 92,50 | -4,14% | 3.420,00 |
| 20.12.2024 | 92,09 | 97,91 | 90,81 | 96,49 | 3,53% | 12.375,00 |
| 19.12.2024 | 93,90 | 96,42 | 93,20 | 93,20 | -1,52% | 6.821,00 |
| 18.12.2024 | 101,81 | 102,63 | 94,64 | 94,64 | -7,67% | 10.202,00 |
| 17.12.2024 | 101,95 | 103,17 | 101,76 | 102,50 | 1,54% | 17.009,00 |
| 16.12.2024 | 100,00 | 101,03 | 99,70 | 100,95 | 0,62% | 9.072,00 |
| 13.12.2024 | 98,13 | 100,95 | 98,13 | 100,33 | 2,00% | 10.823,00 |
| 12.12.2024 | 98,67 | 99,28 | 97,88 | 98,36 | -1,06% | 9.528,00 |
| 11.12.2024 | 100,16 | 101,15 | 98,56 | 99,41 | 0,20% | 6.890,00 |
| 10.12.2024 | 97,90 | 100,65 | 97,02 | 99,21 | 0,96% | 6.263,00 |
| 09.12.2024 | 98,80 | 99,81 | 97,71 | 98,27 | -0,59% | 3.709,00 |
| 06.12.2024 | 99,26 | 99,81 | 97,62 | 98,85 | -0,89% | 9.966,00 |
| 05.12.2024 | 98,72 | 99,74 | 97,95 | 99,74 | -0,62% | 6.008,00 |
| 04.12.2024 | 102,10 | 103,46 | 99,71 | 100,36 | -1,42% | 6.585,00 |
| 03.12.2024 | 98,97 | 101,81 | 97,77 | 101,81 | 2,10% | 11.914,00 |
| 02.12.2024 | 95,65 | 99,79 | 95,65 | 99,72 | 3,17% | 7.363,00 |
| 29.11.2024 | 96,57 | 96,93 | 95,74 | 96,66 | 0,79% | 4.560,00 |
| 27.11.2024 | 94,82 | 96,04 | 94,63 | 95,90 | 0,03% | 11.177,00 |
| 26.11.2024 | 96,72 | 96,72 | 95,19 | 95,87 | -0,17% | 10.231,00 |
| 25.11.2024 | 97,39 | 98,33 | 96,03 | 96,03 | 0,13% | 12.876,00 |
| 22.11.2024 | 94,96 | 96,44 | 94,83 | 95,91 | 1,98% | 10.029,00 |
| 21.11.2024 | 96,00 | 96,19 | 92,57 | 94,05 | -0,16% | 13.873,00 |
| 20.11.2024 | 91,98 | 95,14 | 91,61 | 94,20 | 2,60% | 10.113,00 |
| 19.11.2024 | 89,05 | 92,23 | 88,72 | 91,81 | 2,00% | 16.508,00 |
| 18.11.2024 | 92,01 | 92,01 | 89,84 | 90,01 | -1,74% | 6.499,00 |
| 15.11.2024 | 92,89 | 93,22 | 91,00 | 91,60 | -1,21% | 9.180,00 |
| 14.11.2024 | 93,89 | 93,99 | 91,83 | 92,72 | -1,20% | 28.302,00 |
| 13.11.2024 | 98,76 | 98,76 | 93,68 | 93,85 | -4,93% | 13.502,00 |
| 12.11.2024 | 100,70 | 101,84 | 98,53 | 98,71 | -3,37% | 17.900,00 |
| 11.11.2024 | 103,35 | 103,40 | 101,92 | 102,15 | -1,07% | 10.130,00 |