154,563$
2,62%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 132,68 | 132,75 | 130,58 | 131,03 | -0,83% | 151.733,00 |
| 14.08.2025 | 133,07 | 133,40 | 130,07 | 132,13 | -1,82% | 132.547,00 |
| 13.08.2025 | 135,50 | 136,56 | 133,38 | 134,58 | -0,06% | 131.187,00 |
| 12.08.2025 | 129,51 | 135,27 | 126,05 | 134,66 | 5,02% | 196.652,00 |
| 11.08.2025 | 132,34 | 133,04 | 127,01 | 128,22 | -3,29% | 147.771,00 |
| 08.08.2025 | 133,83 | 136,10 | 132,58 | 132,58 | -0,02% | 156.473,00 |
| 07.08.2025 | 132,93 | 134,45 | 131,91 | 132,61 | 1,15% | 100.299,00 |
| 06.08.2025 | 131,58 | 132,40 | 129,59 | 131,10 | -0,46% | 65.798,00 |
| 05.08.2025 | 132,37 | 134,74 | 129,70 | 131,71 | 0,15% | 179.807,00 |
| 04.08.2025 | 127,88 | 132,47 | 126,35 | 131,51 | 3,15% | 221.804,00 |
| 01.08.2025 | 126,03 | 128,73 | 123,14 | 127,50 | -1,95% | 201.469,00 |
| 31.07.2025 | 127,07 | 131,10 | 126,00 | 130,04 | 3,28% | 210.792,00 |
| 30.07.2025 | 130,70 | 131,68 | 124,63 | 125,91 | -3,51% | 186.454,00 |
| 29.07.2025 | 128,00 | 130,50 | 124,90 | 130,49 | 2,95% | 242.143,00 |
| 28.07.2025 | 120,29 | 127,65 | 118,08 | 126,75 | 5,77% | 312.426,00 |
| 25.07.2025 | 107,70 | 122,70 | 107,70 | 119,84 | 16,37% | 365.107,00 |
| 24.07.2025 | 106,50 | 107,38 | 102,98 | 102,98 | -3,82% | 172.727,00 |
| 23.07.2025 | 106,83 | 108,49 | 106,34 | 107,07 | 1,01% | 177.863,00 |
| 22.07.2025 | 103,58 | 106,93 | 102,69 | 106,00 | 2,20% | 153.907,00 |
| 21.07.2025 | 101,70 | 104,68 | 101,70 | 103,72 | 2,00% | 149.414,00 |
| 18.07.2025 | 102,45 | 103,57 | 99,88 | 101,69 | 0,37% | 79.930,00 |
| 17.07.2025 | 98,93 | 105,35 | 98,90 | 101,32 | 2,58% | 199.916,00 |
| 16.07.2025 | 98,25 | 99,26 | 95,45 | 98,77 | 0,54% | 154.369,00 |
| 15.07.2025 | 102,72 | 103,84 | 98,16 | 98,24 | -3,36% | 131.954,00 |
| 14.07.2025 | 100,69 | 101,95 | 99,04 | 101,66 | 0,51% | 103.088,00 |
| 11.07.2025 | 101,49 | 102,95 | 100,72 | 101,14 | -1,13% | 117.297,00 |
| 10.07.2025 | 102,23 | 103,72 | 100,96 | 102,30 | 0,06% | 112.973,00 |
| 09.07.2025 | 101,21 | 102,77 | 100,81 | 102,24 | 1,03% | 100.910,00 |
| 08.07.2025 | 100,16 | 101,45 | 99,97 | 101,20 | 1,94% | 245.851,00 |
| 07.07.2025 | 99,26 | 100,56 | 97,15 | 99,27 | -0,83% | 197.883,00 |
| 03.07.2025 | 99,35 | 100,52 | 98,02 | 100,10 | 1,29% | 105.544,00 |
| 02.07.2025 | 96,13 | 99,73 | 95,52 | 98,83 | 3,47% | 161.564,00 |
| 01.07.2025 | 97,24 | 98,33 | 95,51 | 95,52 | -2,22% | 260.766,00 |
| 30.06.2025 | 97,14 | 98,55 | 96,08 | 97,69 | 1,68% | 211.791,00 |
| 27.06.2025 | 94,47 | 96,32 | 92,30 | 96,08 | 2,35% | 334.476,00 |
| 26.06.2025 | 91,72 | 94,06 | 90,75 | 93,87 | 2,50% | 140.473,00 |
| 25.06.2025 | 92,71 | 92,71 | 90,52 | 91,58 | -0,97% | 136.728,00 |
| 24.06.2025 | 93,85 | 95,00 | 90,57 | 92,48 | -0,89% | 154.541,00 |
| 23.06.2025 | 89,62 | 93,41 | 89,59 | 93,31 | 3,09% | 163.925,00 |
| 20.06.2025 | 90,43 | 91,17 | 87,73 | 90,51 | 1,51% | 239.248,00 |
| 18.06.2025 | 87,57 | 90,33 | 86,99 | 89,16 | 2,07% | 98.603,00 |
| 17.06.2025 | 88,18 | 91,61 | 85,18 | 87,35 | -1,54% | 216.120,00 |
| 16.06.2025 | 86,98 | 89,08 | 86,10 | 88,72 | 2,97% | 148.769,00 |
| 13.06.2025 | 84,88 | 86,27 | 83,93 | 86,16 | -0,27% | 269.397,00 |
| 12.06.2025 | 82,17 | 86,66 | 82,17 | 86,40 | 4,03% | 154.474,00 |
| 11.06.2025 | 79,63 | 83,98 | 79,60 | 83,05 | 4,37% | 219.552,00 |