180,354$
0,06%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 181,19 | 181,19 | 174,30 | 180,24 | -0,44% | 133.799,00 |
| 07.01.2026 | 181,88 | 182,21 | 179,32 | 181,03 | -1,61% | 96.584,00 |
| 06.01.2026 | 175,16 | 184,23 | 166,41 | 184,00 | 4,68% | 228.972,00 |
| 05.01.2026 | 174,23 | 176,34 | 171,49 | 175,77 | 1,73% | 189.561,00 |
| 02.01.2026 | 170,65 | 174,69 | 170,65 | 172,78 | 1,86% | 67.351,00 |
| 31.12.2025 | 172,97 | 173,86 | 168,96 | 169,63 | -1,92% | 93.108,00 |
| 30.12.2025 | 173,87 | 175,17 | 172,26 | 172,95 | -0,80% | 107.419,00 |
| 29.12.2025 | 174,73 | 176,00 | 171,59 | 174,34 | -1,20% | 79.643,00 |
| 26.12.2025 | 176,82 | 177,04 | 174,30 | 176,45 | 0,16% | 73.633,00 |
| 24.12.2025 | 175,14 | 177,00 | 174,04 | 176,17 | -0,60% | 66.540,00 |
| 23.12.2025 | 173,82 | 177,81 | 172,90 | 177,23 | 1,84% | 146.341,00 |
| 22.12.2025 | 175,53 | 179,41 | 172,64 | 174,02 | -0,95% | 135.577,00 |
| 19.12.2025 | 166,67 | 176,11 | 166,57 | 175,69 | 5,48% | 191.804,00 |
| 18.12.2025 | 168,33 | 169,24 | 163,38 | 166,57 | 1,46% | 131.919,00 |
| 17.12.2025 | 171,52 | 173,09 | 162,18 | 164,18 | -4,55% | 142.572,00 |
| 16.12.2025 | 172,29 | 174,13 | 168,46 | 172,02 | -0,71% | 145.140,00 |
| 15.12.2025 | 172,97 | 175,67 | 171,00 | 173,25 | 0,08% | 132.390,00 |
| 12.12.2025 | 176,18 | 176,18 | 168,49 | 173,12 | -1,28% | 219.395,00 |
| 11.12.2025 | 171,27 | 178,66 | 169,20 | 175,36 | 1,47% | 147.995,00 |
| 10.12.2025 | 166,55 | 174,47 | 166,55 | 172,82 | 3,22% | 163.660,00 |
| 09.12.2025 | 171,35 | 173,21 | 164,51 | 167,43 | -2,84% | 134.332,00 |
| 08.12.2025 | 167,99 | 173,38 | 167,41 | 172,33 | 3,81% | 133.016,00 |
| 05.12.2025 | 163,52 | 166,44 | 160,67 | 166,00 | 1,72% | 118.028,00 |
| 04.12.2025 | 157,69 | 165,88 | 157,00 | 163,19 | 2,16% | 86.339,00 |
| 03.12.2025 | 160,00 | 163,26 | 156,17 | 159,74 | -1,12% | 234.230,00 |
| 02.12.2025 | 155,01 | 162,99 | 154,77 | 161,55 | 4,38% | 201.489,00 |
| 01.12.2025 | 152,36 | 157,34 | 151,00 | 154,77 | 0,48% | 115.978,00 |
| 28.11.2025 | 154,52 | 159,47 | 150,64 | 154,03 | 0,88% | 79.584,00 |
| 26.11.2025 | 150,41 | 155,39 | 149,52 | 152,69 | 1,23% | 108.561,00 |
| 25.11.2025 | 146,30 | 151,29 | 144,07 | 150,84 | 3,40% | 163.497,00 |
| 24.11.2025 | 141,91 | 146,22 | 140,17 | 145,88 | 3,50% | 117.105,00 |
| 21.11.2025 | 134,36 | 142,10 | 134,14 | 140,95 | 4,73% | 257.788,00 |
| 20.11.2025 | 148,58 | 152,26 | 133,71 | 134,58 | -7,12% | 210.728,00 |
| 19.11.2025 | 144,09 | 148,09 | 139,76 | 144,89 | 0,56% | 182.418,00 |
| 18.11.2025 | 140,13 | 145,65 | 138,09 | 144,09 | 1,57% | 147.097,00 |
| 17.11.2025 | 146,76 | 148,90 | 140,30 | 141,86 | -3,93% | 221.406,00 |
| 14.11.2025 | 143,53 | 149,55 | 142,52 | 147,67 | 0,81% | 146.883,00 |
| 13.11.2025 | 153,51 | 153,51 | 145,80 | 146,49 | -4,67% | 206.788,00 |
| 12.11.2025 | 152,07 | 155,20 | 151,72 | 153,66 | 1,01% | 129.419,00 |
| 11.11.2025 | 165,01 | 166,28 | 151,25 | 152,12 | -8,93% | 219.358,00 |
| 10.11.2025 | 165,00 | 167,04 | 161,08 | 167,04 | 3,41% | 236.586,00 |
| 07.11.2025 | 159,34 | 161,66 | 155,27 | 161,53 | 0,86% | 213.607,00 |
| 06.11.2025 | 154,74 | 160,47 | 154,59 | 160,16 | 3,42% | 195.816,00 |
| 05.11.2025 | 153,89 | 159,00 | 143,13 | 154,86 | 0,62% | 143.455,00 |
| 04.11.2025 | 155,83 | 158,35 | 150,98 | 153,90 | -2,87% | 305.626,00 |
| 03.11.2025 | 154,99 | 160,70 | 151,07 | 158,45 | 2,90% | 297.989,00 |
| 31.10.2025 | 154,35 | 155,91 | 148,79 | 153,99 | 2,24% | 207.359,00 |
| 30.10.2025 | 152,81 | 155,25 | 129,94 | 150,62 | -1,21% | 273.150,00 |
| 29.10.2025 | 154,24 | 158,00 | 150,57 | 152,46 | -1,50% | 238.040,00 |
| 28.10.2025 | 155,00 | 159,29 | 153,22 | 154,78 | -0,71% | 150.434,00 |
| 27.10.2025 | 157,20 | 159,31 | 154,00 | 155,89 | -0,71% | 108.155,00 |
| 24.10.2025 | 156,17 | 159,75 | 156,00 | 157,00 | 1,12% | 129.413,00 |
| 23.10.2025 | 147,82 | 155,95 | 147,82 | 155,27 | 4,73% | 168.107,00 |
| 22.10.2025 | 148,89 | 150,00 | 143,48 | 148,25 | 0,17% | 126.334,00 |
| 21.10.2025 | 148,69 | 150,45 | 147,13 | 148,00 | 0,03% | 96.851,00 |
| 20.10.2025 | 147,94 | 150,50 | 146,09 | 147,96 | 1,96% | 91.329,00 |
| 17.10.2025 | 148,27 | 151,05 | 144,87 | 145,12 | -2,53% | - |
| 16.10.2025 | 151,33 | 152,71 | 148,21 | 148,88 | -1,25% | 139.024,00 |
| 15.10.2025 | 147,44 | 152,85 | 147,44 | 150,77 | 2,47% | 129.264,00 |
| 14.10.2025 | 142,66 | 150,00 | 140,84 | 147,14 | 1,46% | 138.839,00 |
| 13.10.2025 | 139,10 | 145,44 | 139,10 | 145,02 | 5,29% | 195.850,00 |
| 10.10.2025 | 144,43 | 144,92 | 137,36 | 137,73 | -3,64% | 143.549,00 |
| 09.10.2025 | 146,33 | 149,16 | 142,21 | 142,94 | -2,69% | 161.714,00 |
| 08.10.2025 | 142,88 | 149,06 | 140,00 | 146,89 | 3,99% | 207.989,00 |
| 07.10.2025 | 141,34 | 142,75 | 139,81 | 141,25 | 0,09% | 203.117,00 |
| 06.10.2025 | 139,37 | 143,60 | 138,32 | 141,12 | 1,55% | 126.847,00 |
| 03.10.2025 | 143,77 | 144,14 | 138,51 | 138,97 | -2,44% | 107.547,00 |
| 02.10.2025 | 142,51 | 144,65 | 130,87 | 142,44 | -0,04% | 118.366,00 |
| 01.10.2025 | 140,09 | 143,62 | 136,59 | 142,50 | 1,05% | 96.872,00 |
| 30.09.2025 | 139,86 | 141,35 | 139,53 | 141,02 | 0,46% | 118.784,00 |
| 29.09.2025 | 142,86 | 144,86 | 140,14 | 140,37 | -1,73% | 75.932,00 |
| 26.09.2025 | 142,64 | 149,43 | 140,20 | 142,84 | 0,08% | 94.544,00 |
| 25.09.2025 | 140,57 | 143,86 | 139,09 | 142,72 | 0,32% | 94.954,00 |
| 24.09.2025 | 147,76 | 149,31 | 141,97 | 142,27 | -3,08% | 92.041,00 |
| 23.09.2025 | 146,30 | 150,20 | 144,90 | 146,79 | 0,19% | 104.716,00 |
| 22.09.2025 | 141,94 | 147,71 | 141,43 | 146,51 | 3,12% | 126.557,00 |
| 19.09.2025 | 151,13 | 151,93 | 141,51 | 142,08 | -5,89% | 242.632,00 |
| 18.09.2025 | 146,45 | 152,45 | 146,45 | 150,97 | 4,41% | 128.783,00 |
| 17.09.2025 | 147,67 | 148,20 | 144,42 | 144,60 | -2,81% | 64.801,00 |
| 16.09.2025 | 146,77 | 149,41 | 145,88 | 148,78 | 2,00% | 105.564,00 |
| 15.09.2025 | 142,78 | 146,23 | 141,95 | 145,86 | 2,91% | 75.066,00 |
| 12.09.2025 | 147,50 | 148,70 | 141,20 | 141,73 | -4,44% | 62.130,00 |
| 11.09.2025 | 146,79 | 150,67 | 146,13 | 148,32 | 1,81% | 134.965,00 |
| 10.09.2025 | 142,87 | 146,00 | 142,87 | 145,68 | 1,77% | 84.737,00 |
| 09.09.2025 | 140,37 | 144,11 | 138,85 | 143,15 | 1,16% | 74.586,00 |
| 08.09.2025 | 144,92 | 145,74 | 141,23 | 141,51 | -1,65% | 71.632,00 |
| 05.09.2025 | 144,22 | 145,79 | 140,61 | 143,88 | 0,57% | 171.971,00 |
| 04.09.2025 | 138,20 | 143,50 | 138,20 | 143,06 | 3,61% | 142.826,00 |
| 03.09.2025 | 137,00 | 138,75 | 136,55 | 138,07 | 1,54% | 164.175,00 |
| 02.09.2025 | 131,77 | 136,62 | 130,13 | 135,97 | 1,05% | 92.508,00 |
| 29.08.2025 | 136,97 | 137,00 | 133,74 | 134,56 | -1,27% | 90.506,00 |
| 28.08.2025 | 141,16 | 141,72 | 135,90 | 136,29 | -2,94% | 93.132,00 |
| 27.08.2025 | 138,93 | 141,80 | 138,75 | 140,42 | 0,80% | 181.747,00 |
| 26.08.2025 | 137,03 | 140,25 | 136,44 | 139,31 | 1,66% | 150.055,00 |
| 25.08.2025 | 132,90 | 137,37 | 131,97 | 137,03 | 3,34% | 214.240,00 |
| 22.08.2025 | 130,10 | 134,42 | 129,12 | 132,60 | 2,86% | 183.845,00 |
| 21.08.2025 | 128,55 | 129,84 | 127,98 | 128,91 | 0,39% | 79.205,00 |
| 20.08.2025 | 127,04 | 128,78 | 124,42 | 128,41 | 0,48% | 91.074,00 |
| 19.08.2025 | 131,25 | 131,36 | 127,60 | 127,80 | -2,87% | 92.490,00 |
| 18.08.2025 | 131,49 | 132,85 | 127,98 | 131,57 | 0,41% | 91.829,00 |