61,726$
-4,23%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 62,65 | 62,65 | 59,14 | 61,10 | -5,20% | - |
| 03.04.2025 | 72,26 | 73,59 | 64,45 | 64,45 | -15,16% | 103.881,00 |
| 02.04.2025 | 73,00 | 76,72 | 73,00 | 75,97 | 2,90% | 84.998,00 |
| 01.04.2025 | 74,55 | 75,20 | 73,25 | 73,83 | -1,38% | 89.960,00 |
| 31.03.2025 | 72,90 | 75,30 | 71,97 | 74,86 | 0,89% | 89.322,00 |
| 28.03.2025 | 77,24 | 77,24 | 73,53 | 74,20 | -4,01% | 92.954,00 |
| 27.03.2025 | 78,18 | 78,18 | 76,50 | 77,30 | -0,09% | 76.600,00 |
| 26.03.2025 | 77,60 | 78,62 | 75,86 | 77,37 | -0,10% | 55.640,00 |
| 25.03.2025 | 77,65 | 78,70 | 76,12 | 77,45 | 0,36% | 82.529,00 |
| 24.03.2025 | 74,81 | 77,52 | 74,35 | 77,17 | 4,92% | 105.706,00 |
| 21.03.2025 | 74,20 | 74,21 | 72,36 | 73,55 | -1,83% | 122.454,00 |
| 20.03.2025 | 76,29 | 77,10 | 74,89 | 74,92 | -2,80% | 64.948,00 |
| 19.03.2025 | 73,85 | 77,20 | 73,85 | 77,08 | 3,92% | 101.132,00 |
| 18.03.2025 | 74,66 | 75,00 | 73,91 | 74,17 | -1,41% | 65.363,00 |
| 17.03.2025 | 76,39 | 76,84 | 74,97 | 75,23 | -1,52% | 79.604,00 |
| 14.03.2025 | 73,94 | 77,77 | 73,94 | 76,39 | 2,79% | 60.877,00 |
| 13.03.2025 | 77,17 | 78,70 | 73,20 | 74,32 | -3,23% | 66.984,00 |
| 12.03.2025 | 77,68 | 78,99 | 76,67 | 76,80 | -0,38% | 89.823,00 |
| 11.03.2025 | 79,34 | 80,11 | 75,72 | 77,09 | -2,05% | 82.865,00 |
| 10.03.2025 | 79,88 | 79,91 | 77,82 | 78,70 | -2,60% | 105.290,00 |
| 07.03.2025 | 79,12 | 80,82 | 77,98 | 80,80 | 2,02% | 83.232,00 |
| 06.03.2025 | 79,31 | 82,26 | 77,87 | 79,20 | -1,00% | 98.298,00 |
| 05.03.2025 | 80,26 | 81,21 | 79,62 | 80,00 | -0,47% | 91.782,00 |
| 04.03.2025 | 81,31 | 82,90 | 78,66 | 80,38 | -2,50% | 144.003,00 |
| 03.03.2025 | 84,21 | 84,51 | 81,84 | 82,44 | -1,75% | 150.824,00 |
| 28.02.2025 | 82,30 | 84,06 | 82,00 | 83,91 | 2,19% | 90.047,00 |
| 27.02.2025 | 83,18 | 83,70 | 82,00 | 82,11 | -1,48% | 70.960,00 |
| 26.02.2025 | 83,19 | 85,10 | 82,52 | 83,34 | 0,42% | 58.569,00 |
| 25.02.2025 | 84,92 | 84,92 | 82,47 | 82,99 | -2,00% | 89.131,00 |
| 24.02.2025 | 86,13 | 87,78 | 84,67 | 84,68 | -1,61% | 87.008,00 |
| 21.02.2025 | 85,32 | 90,00 | 84,33 | 86,07 | 1,85% | 126.449,00 |
| 20.02.2025 | 82,71 | 84,85 | 81,04 | 84,51 | 3,66% | 124.720,00 |
| 19.02.2025 | 86,19 | 88,65 | 80,29 | 81,53 | -0,71% | 212.229,00 |
| 18.02.2025 | 82,60 | 82,81 | 81,56 | 82,11 | -0,26% | 136.496,00 |
| 14.02.2025 | 83,05 | 83,85 | 81,81 | 82,32 | -0,74% | 66.087,00 |
| 13.02.2025 | 81,30 | 82,99 | 80,27 | 82,93 | 2,37% | 85.949,00 |
| 12.02.2025 | 80,50 | 81,69 | 80,50 | 81,01 | -0,41% | 78.903,00 |
| 11.02.2025 | 81,30 | 82,34 | 80,92 | 81,34 | -1,19% | 47.971,00 |
| 10.02.2025 | 81,72 | 83,17 | 81,45 | 82,32 | 1,79% | 61.437,00 |
| 07.02.2025 | 81,08 | 81,86 | 79,75 | 80,87 | -0,35% | 70.882,00 |
| 06.02.2025 | 80,20 | 81,52 | 80,20 | 81,16 | 1,25% | 70.388,00 |
| 05.02.2025 | 80,60 | 81,66 | 79,47 | 80,15 | -0,12% | 81.224,00 |
| 04.02.2025 | 79,00 | 80,93 | 76,90 | 80,25 | 2,65% | 86.988,00 |
| 03.02.2025 | 78,99 | 79,89 | 77,20 | 78,18 | -3,60% | 91.463,00 |
| 31.01.2025 | 83,55 | 85,89 | 80,85 | 81,10 | -2,14% | 101.579,00 |
| 30.01.2025 | 84,50 | 85,72 | 82,67 | 82,87 | -0,46% | 102.387,00 |
| 29.01.2025 | 82,83 | 85,10 | 80,98 | 83,25 | 0,30% | 135.164,00 |
| 28.01.2025 | 80,58 | 84,12 | 80,58 | 83,00 | 2,60% | 103.261,00 |
| 27.01.2025 | 79,34 | 81,36 | 78,81 | 80,90 | -0,39% | 119.414,00 |
| 24.01.2025 | 80,30 | 81,68 | 79,95 | 81,22 | 0,38% | 145.552,00 |
| 23.01.2025 | 81,60 | 81,68 | 80,47 | 80,91 | -1,61% | 58.921,00 |
| 22.01.2025 | 82,81 | 84,55 | 81,95 | 82,23 | -0,24% | 60.913,00 |
| 21.01.2025 | 80,44 | 83,58 | 80,04 | 82,43 | 3,05% | 96.468,00 |
| 17.01.2025 | 80,92 | 80,92 | 78,81 | 79,99 | 0,34% | 55.633,00 |
| 16.01.2025 | 80,00 | 80,65 | 79,54 | 79,72 | -0,52% | 49.901,00 |
| 15.01.2025 | 80,58 | 80,80 | 78,64 | 80,14 | 2,44% | 81.291,00 |
| 14.01.2025 | 77,77 | 78,99 | 76,61 | 78,23 | 2,14% | 47.063,00 |
| 13.01.2025 | 76,37 | 76,96 | 75,40 | 76,59 | -0,97% | 43.948,00 |
| 10.01.2025 | 77,70 | 78,99 | 76,32 | 77,34 | -3,05% | 66.472,00 |
| 08.01.2025 | 78,01 | 80,21 | 77,34 | 79,77 | 1,40% | 129.984,00 |
| 07.01.2025 | 80,51 | 80,99 | 78,28 | 78,67 | -2,56% | 109.691,00 |
| 06.01.2025 | 81,75 | 83,84 | 80,66 | 80,74 | -0,53% | 38.618,00 |
| 03.01.2025 | 81,08 | 81,81 | 80,36 | 81,17 | 0,17% | 33.705,00 |
| 02.01.2025 | 82,38 | 83,23 | 78,41 | 81,03 | -1,75% | 87.296,00 |
| 31.12.2024 | 82,37 | 83,98 | 81,93 | 82,47 | 0,67% | 50.416,00 |
| 30.12.2024 | 80,39 | 82,79 | 79,04 | 81,92 | 0,58% | 69.819,00 |
| 27.12.2024 | 84,26 | 84,26 | 80,74 | 81,45 | -3,51% | 54.062,00 |
| 26.12.2024 | 83,60 | 84,53 | 83,35 | 84,41 | 0,87% | 35.320,00 |
| 24.12.2024 | 82,42 | 83,77 | 82,00 | 83,68 | 1,79% | 16.677,00 |
| 23.12.2024 | 83,69 | 84,00 | 81,74 | 82,21 | -1,87% | 58.218,00 |
| 20.12.2024 | 82,21 | 85,32 | 80,44 | 83,78 | -0,12% | 99.279,00 |
| 19.12.2024 | 84,92 | 85,68 | 83,42 | 83,88 | -0,42% | 96.924,00 |
| 18.12.2024 | 91,98 | 92,61 | 83,00 | 84,23 | -7,80% | 105.807,00 |
| 17.12.2024 | 87,39 | 91,50 | 86,97 | 91,36 | 4,61% | 106.182,00 |
| 16.12.2024 | 85,99 | 87,87 | 84,51 | 87,33 | 2,13% | 86.826,00 |
| 13.12.2024 | 83,38 | 86,50 | 81,65 | 85,51 | 2,13% | 80.764,00 |
| 12.12.2024 | 82,97 | 84,17 | 82,31 | 83,73 | 0,20% | 40.050,00 |
| 11.12.2024 | 85,31 | 85,31 | 83,19 | 83,56 | -0,67% | 57.931,00 |
| 10.12.2024 | 83,59 | 85,27 | 82,10 | 84,12 | 0,10% | 52.189,00 |
| 09.12.2024 | 84,89 | 84,89 | 83,12 | 84,04 | 0,08% | 26.944,00 |
| 06.12.2024 | 84,28 | 84,97 | 82,90 | 83,97 | 0,02% | 55.584,00 |
| 05.12.2024 | 84,51 | 84,51 | 83,00 | 83,95 | -1,08% | 48.875,00 |
| 04.12.2024 | 85,00 | 86,71 | 83,44 | 84,87 | 0,51% | 82.919,00 |
| 03.12.2024 | 82,33 | 84,44 | 80,75 | 84,44 | 2,54% | 60.783,00 |
| 02.12.2024 | 80,48 | 82,53 | 79,34 | 82,35 | 2,71% | 45.059,00 |
| 29.11.2024 | 79,69 | 80,82 | 79,34 | 80,18 | 1,56% | 29.429,00 |
| 27.11.2024 | 79,63 | 79,96 | 78,39 | 78,95 | -0,94% | 61.031,00 |
| 26.11.2024 | 80,28 | 80,43 | 78,83 | 79,70 | -1,30% | 67.098,00 |
| 25.11.2024 | 79,77 | 82,20 | 79,50 | 80,75 | 1,69% | 59.114,00 |
| 22.11.2024 | 77,78 | 79,86 | 77,48 | 79,41 | 2,93% | 68.131,00 |
| 21.11.2024 | 75,56 | 77,72 | 74,85 | 77,15 | 2,42% | 59.970,00 |
| 20.11.2024 | 73,50 | 75,33 | 73,31 | 75,33 | 2,11% | 69.679,00 |
| 19.11.2024 | 72,00 | 73,86 | 71,00 | 73,77 | 1,35% | 72.540,00 |
| 18.11.2024 | 74,56 | 75,68 | 72,63 | 72,79 | -2,37% | 77.139,00 |
| 15.11.2024 | 76,32 | 76,32 | 74,16 | 74,56 | -2,12% | 53.201,00 |
| 14.11.2024 | 77,07 | 77,21 | 74,86 | 76,17 | -0,41% | 49.343,00 |
| 13.11.2024 | 80,58 | 80,58 | 76,35 | 76,48 | -4,23% | 51.713,00 |
| 12.11.2024 | 81,75 | 82,14 | 79,53 | 79,86 | -2,55% | 49.599,00 |
| 11.11.2024 | 82,47 | 82,47 | 80,68 | 81,95 | 0,21% | 46.189,00 |
| 08.11.2024 | 80,93 | 82,40 | 80,43 | 81,78 | 1,43% | 38.423,00 |