237,049$
0,21%
Echtzeit-Aktienkurs Bel Fuse Inc. (A)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 228,51 | 237,08 | 228,51 | 236,10 | 1,61% | 123.078,00 |
| 20.05.2026 | 225,21 | 233,94 | 225,21 | 232,36 | 3,89% | 88.810,00 |
| 19.05.2026 | 233,23 | 233,23 | 220,70 | 223,66 | -4,80% | 40.067,00 |
| 18.05.2026 | 232,02 | 235,60 | 226,37 | 234,93 | 1,82% | 165.414,00 |
| 15.05.2026 | 232,02 | 235,40 | 227,13 | 230,72 | -4,74% | 142.931,00 |
| 14.05.2026 | 242,99 | 242,99 | 238,50 | 242,20 | 2,16% | 16.760,00 |
| 13.05.2026 | 255,04 | 255,85 | 234,09 | 237,09 | -11,81% | 34.915,00 |
| 12.05.2026 | 263,27 | 269,45 | 261,67 | 268,83 | -0,90% | 33.951,00 |
| 11.05.2026 | 264,76 | 276,20 | 264,76 | 271,27 | 2,22% | 37.947,00 |
| 08.05.2026 | 265,64 | 272,70 | 259,05 | 265,37 | 2,21% | 30.939,00 |
| 07.05.2026 | 255,79 | 259,64 | 253,27 | 259,64 | 1,31% | 35.466,00 |
| 06.05.2026 | 271,13 | 271,27 | 254,00 | 256,28 | -2,54% | 47.381,00 |
| 05.05.2026 | 262,70 | 269,98 | 262,70 | 262,97 | 2,97% | 55.514,00 |
| 04.05.2026 | 258,68 | 263,66 | 255,03 | 255,38 | -0,29% | 36.649,00 |
| 01.05.2026 | 245,08 | 263,77 | 245,08 | 256,12 | 5,20% | 53.606,00 |
| 30.04.2026 | 219,62 | 244,29 | 216,10 | 243,45 | 6,05% | 59.566,00 |
| 29.04.2026 | 226,75 | 233,22 | 226,48 | 229,56 | 1,24% | 17.791,00 |
| 28.04.2026 | 227,42 | 229,49 | 218,63 | 226,74 | -1,34% | 27.315,00 |
| 27.04.2026 | 250,46 | 250,46 | 222,12 | 229,82 | -9,12% | 50.038,00 |
| 24.04.2026 | 246,37 | 255,04 | 239,87 | 252,89 | 2,88% | 30.624,00 |
| 23.04.2026 | 241,11 | 251,95 | 241,11 | 245,81 | 1,76% | 32.317,00 |
| 22.04.2026 | 237,46 | 241,56 | 233,72 | 241,56 | 2,89% | 111.168,00 |
| 21.04.2026 | 236,81 | 242,28 | 232,60 | 234,77 | 0,60% | 118.032,00 |
| 20.04.2026 | 233,48 | 238,90 | 232,93 | 233,36 | -0,54% | 124.838,00 |
| 17.04.2026 | 227,66 | 236,75 | 224,59 | 234,62 | 5,39% | 87.721,00 |
| 16.04.2026 | 218,27 | 222,63 | 217,82 | 222,63 | 2,63% | 25.880,00 |
| 15.04.2026 | 221,98 | 222,01 | 212,18 | 216,93 | -2,60% | 32.441,00 |
| 14.04.2026 | 221,95 | 224,22 | 218,12 | 222,73 | 0,76% | 56.689,00 |
| 13.04.2026 | 222,20 | 225,70 | 219,46 | 221,06 | -0,95% | 130.923,00 |
| 10.04.2026 | 225,98 | 227,59 | 218,55 | 223,19 | 0,39% | 150.097,00 |
| 09.04.2026 | 213,80 | 223,43 | 213,80 | 222,33 | 4,43% | 96.245,00 |
| 08.04.2026 | 211,12 | 214,89 | 208,70 | 212,89 | 8,30% | 158.456,00 |
| 07.04.2026 | 194,86 | 197,00 | 191,05 | 196,57 | 0,21% | 107.154,00 |
| 06.04.2026 | 190,63 | 199,83 | 187,35 | 196,16 | 4,28% | 110.710,00 |
| 02.04.2026 | 179,00 | 189,23 | 179,00 | 188,10 | 0,67% | 102.235,00 |
| 01.04.2026 | 183,35 | 193,20 | 182,81 | 186,84 | 3,68% | 78.377,00 |
| 31.03.2026 | 183,80 | 184,68 | 174,38 | 180,20 | 0,52% | 61.020,00 |
| 30.03.2026 | 189,47 | 189,47 | 176,43 | 179,26 | -5,97% | 49.646,00 |
| 27.03.2026 | 192,14 | 192,14 | 186,05 | 190,65 | 0,13% | 81.556,00 |
| 26.03.2026 | 202,01 | 203,21 | 190,40 | 190,40 | -7,87% | 34.328,00 |
| 25.03.2026 | 211,40 | 212,33 | 203,96 | 206,66 | -0,33% | 61.396,00 |
| 24.03.2026 | 193,40 | 207,34 | 193,40 | 207,34 | 4,48% | 55.038,00 |
| 23.03.2026 | 198,24 | 203,05 | 196,96 | 198,45 | 4,67% | 40.474,00 |
| 20.03.2026 | 199,69 | 199,69 | 186,37 | 189,60 | -5,12% | 64.891,00 |
| 19.03.2026 | 188,96 | 200,22 | 188,87 | 199,83 | 3,89% | 103.028,00 |
| 18.03.2026 | 190,47 | 194,56 | 183,26 | 192,35 | -0,20% | 72.465,00 |
| 17.03.2026 | 192,24 | 194,80 | 187,30 | 192,73 | 1,98% | 78.028,00 |
| 16.03.2026 | 185,67 | 188,98 | 182,36 | 188,98 | 4,77% | 123.075,00 |
| 13.03.2026 | 182,11 | 182,11 | 175,70 | 180,38 | 2,06% | 155.240,00 |
| 12.03.2026 | 177,13 | 182,54 | 174,38 | 176,75 | -3,24% | 137.277,00 |
| 11.03.2026 | 181,30 | 183,00 | 177,15 | 182,66 | 1,47% | 106.559,00 |
| 10.03.2026 | 177,73 | 185,80 | 177,37 | 180,02 | 4,12% | 80.339,00 |
| 09.03.2026 | 166,52 | 173,54 | 160,99 | 172,90 | -0,02% | 65.730,00 |
| 06.03.2026 | 176,30 | 181,25 | 172,83 | 172,94 | -6,24% | 32.620,00 |
| 05.03.2026 | 192,63 | 194,72 | 183,00 | 184,45 | -5,87% | 62.441,00 |
| 04.03.2026 | 197,38 | 199,99 | 194,12 | 195,95 | 0,60% | 36.100,00 |
| 03.03.2026 | 197,93 | 200,00 | 192,13 | 194,78 | -5,05% | 27.323,00 |
| 02.03.2026 | 207,32 | 209,94 | 204,00 | 205,14 | -3,21% | 29.448,00 |
| 27.02.2026 | 211,99 | 213,32 | 209,00 | 211,95 | -0,96% | 28.238,00 |
| 26.02.2026 | 209,58 | 215,38 | 205,11 | 214,00 | -1,46% | 76.122,00 |
| 25.02.2026 | 217,27 | 220,68 | 215,62 | 217,16 | 0,68% | 28.125,00 |
| 24.02.2026 | 217,43 | 221,70 | 215,70 | 215,70 | 0,05% | 28.469,00 |
| 23.02.2026 | 215,44 | 222,34 | 211,10 | 215,60 | -0,19% | 31.657,00 |
| 20.02.2026 | 211,63 | 222,70 | 211,63 | 216,01 | 0,64% | 33.895,00 |
| 19.02.2026 | 205,02 | 222,10 | 205,02 | 214,64 | 3,78% | 48.460,00 |
| 18.02.2026 | 227,42 | 227,42 | 203,10 | 206,83 | -4,26% | 87.061,00 |
| 17.02.2026 | 213,03 | 217,45 | 207,15 | 216,04 | 0,36% | 34.352,00 |
| 13.02.2026 | 207,47 | 221,04 | 207,06 | 215,26 | 1,71% | 42.753,00 |
| 12.02.2026 | 222,09 | 226,00 | 211,64 | 211,64 | -4,30% | 38.116,00 |
| 11.02.2026 | 220,33 | 224,95 | 213,51 | 221,15 | 0,72% | 35.324,00 |
| 10.02.2026 | 212,38 | 220,00 | 209,66 | 219,57 | 3,94% | 20.473,00 |
| 09.02.2026 | 207,07 | 211,27 | 203,03 | 211,24 | 2,63% | 37.794,00 |
| 06.02.2026 | 194,00 | 208,15 | 194,00 | 205,83 | 8,06% | 55.372,00 |
| 05.02.2026 | 190,87 | 194,25 | 187,93 | 190,47 | -0,85% | 66.199,00 |
| 04.02.2026 | 199,45 | 199,45 | 187,32 | 192,11 | -3,66% | 79.637,00 |
| 03.02.2026 | 200,30 | 204,00 | 196,25 | 199,40 | 0,65% | 72.918,00 |
| 02.02.2026 | 184,70 | 198,11 | 184,70 | 198,11 | 7,81% | 38.653,00 |
| 30.01.2026 | 189,18 | 192,72 | 183,73 | 183,75 | -4,51% | 63.511,00 |
| 29.01.2026 | 190,51 | 194,61 | 188,49 | 192,43 | 0,94% | 100.727,00 |
| 28.01.2026 | 194,50 | 197,63 | 190,04 | 190,64 | -0,88% | 60.223,00 |
| 27.01.2026 | 190,16 | 193,25 | 188,47 | 192,34 | 2,41% | 110.767,00 |
| 26.01.2026 | 175,06 | 188,80 | 175,06 | 187,81 | 3,77% | 52.399,00 |
| 23.01.2026 | 184,08 | 185,00 | 180,98 | 180,98 | -2,48% | 30.751,00 |
| 22.01.2026 | 188,10 | 189,32 | 180,51 | 185,58 | -0,76% | 36.393,00 |
| 21.01.2026 | 186,02 | 188,12 | 181,00 | 187,00 | 2,05% | 94.041,00 |
| 20.01.2026 | 179,04 | 186,53 | 179,04 | 183,24 | 0,58% | 29.714,00 |
| 19.01.2026 | 182,62 | 182,62 | 181,18 | 182,18 | -0,30% | - |
| 16.01.2026 | 179,00 | 184,60 | 179,00 | 182,73 | 2,10% | 76.912,00 |
| 15.01.2026 | 180,15 | 187,73 | 176,52 | 178,98 | 2,13% | 93.609,00 |
| 14.01.2026 | 177,18 | 178,33 | 173,99 | 175,25 | -0,43% | 23.049,00 |
| 13.01.2026 | 169,60 | 178,85 | 169,50 | 176,01 | 4,10% | 61.687,00 |
| 12.01.2026 | 167,11 | 172,27 | 166,05 | 169,07 | 0,57% | 96.813,00 |
| 09.01.2026 | 161,01 | 168,25 | 160,00 | 168,11 | 5,44% | 76.264,00 |
| 08.01.2026 | 160,62 | 160,70 | 155,74 | 159,44 | -1,06% | 86.057,00 |
| 07.01.2026 | 164,10 | 164,61 | 159,80 | 161,15 | -1,79% | 55.618,00 |
| 06.01.2026 | 154,30 | 164,49 | 147,12 | 164,09 | 6,33% | 71.955,00 |
| 05.01.2026 | 152,89 | 156,64 | 152,50 | 154,32 | 0,94% | 76.285,00 |
| 02.01.2026 | 152,03 | 156,50 | 152,03 | 152,89 | 0,72% | 37.743,00 |
| 31.12.2025 | 154,60 | 155,55 | 151,00 | 151,80 | -1,96% | 39.271,00 |
| 30.12.2025 | 154,00 | 155,58 | 153,41 | 154,84 | 0,76% | 25.608,00 |