96,527$
-1,19%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 97,33 | 97,85 | 96,30 | 96,65 | -1,07% | - |
| 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 |
| 10.06.2025 | 79,21 | 80,11 | 78,35 | 79,57 | 2,39% | 141.302,00 |
| 09.06.2025 | 77,40 | 78,45 | 74,61 | 77,71 | 1,34% | 181.015,00 |
| 06.06.2025 | 75,37 | 76,98 | 75,34 | 76,68 | 3,44% | 106.308,00 |
| 05.06.2025 | 73,50 | 74,42 | 71,44 | 74,13 | 0,57% | 144.856,00 |
| 04.06.2025 | 72,94 | 74,60 | 72,13 | 73,71 | 0,66% | 166.927,00 |
| 03.06.2025 | 71,90 | 74,41 | 71,12 | 73,23 | 2,49% | 67.978,00 |
| 02.06.2025 | 73,80 | 73,80 | 70,87 | 71,45 | -3,18% | 124.529,00 |
| 30.05.2025 | 72,82 | 74,32 | 71,79 | 73,80 | 0,34% | 132.034,00 |
| 29.05.2025 | 73,64 | 74,03 | 71,75 | 73,55 | 1,56% | 168.930,00 |
| 28.05.2025 | 73,56 | 74,55 | 72,00 | 72,42 | -2,02% | 69.681,00 |
| 27.05.2025 | 73,80 | 74,61 | 73,01 | 73,91 | 1,97% | 51.369,00 |
| 23.05.2025 | 70,93 | 72,63 | 69,00 | 72,48 | -0,07% | 46.842,00 |
| 22.05.2025 | 72,43 | 74,27 | 71,46 | 72,53 | -1,09% | 58.734,00 |
| 21.05.2025 | 73,85 | 75,06 | 72,75 | 73,33 | -2,17% | 41.511,00 |
| 20.05.2025 | 74,77 | 76,34 | 74,77 | 74,96 | -0,74% | 29.180,00 |
| 19.05.2025 | 74,94 | 76,63 | 74,93 | 75,52 | -0,88% | 43.034,00 |
| 16.05.2025 | 77,39 | 78,86 | 75,89 | 76,19 | -2,11% | 89.143,00 |
| 15.05.2025 | 77,88 | 78,90 | 76,57 | 77,83 | -0,17% | 74.592,00 |
| 14.05.2025 | 80,03 | 80,90 | 77,96 | 77,96 | -2,89% | 61.377,00 |
| 13.05.2025 | 76,66 | 80,30 | 75,75 | 80,28 | 2,54% | 101.084,00 |
| 12.05.2025 | 76,63 | 79,32 | 75,84 | 78,29 | 7,69% | 126.213,00 |
| 09.05.2025 | 73,50 | 74,00 | 70,75 | 72,70 | -1,49% | 74.373,00 |
| 08.05.2025 | 71,00 | 74,29 | 70,66 | 73,80 | 5,10% | 88.223,00 |
| 07.05.2025 | 70,00 | 70,36 | 68,05 | 70,22 | 0,59% | 130.702,00 |
| 06.05.2025 | 67,81 | 70,18 | 67,50 | 69,81 | 1,23% | 65.671,00 |
| 05.05.2025 | 68,27 | 70,08 | 67,96 | 68,96 | 0,51% | 73.938,00 |
| 02.05.2025 | 67,66 | 70,82 | 67,09 | 68,61 | 2,31% | 52.224,00 |
| 01.05.2025 | 66,39 | 68,83 | 65,90 | 67,06 | 1,96% | 82.924,00 |
| 30.04.2025 | 66,83 | 67,00 | 65,02 | 65,77 | -3,68% | 110.487,00 |
| 29.04.2025 | 68,02 | 69,19 | 66,68 | 68,28 | -0,12% | 72.042,00 |
| 28.04.2025 | 71,14 | 71,20 | 68,15 | 68,36 | -4,00% | 93.173,00 |
| 25.04.2025 | 67,66 | 72,16 | 64,00 | 71,21 | 1,50% | 149.612,00 |
| 24.04.2025 | 68,55 | 70,51 | 67,77 | 70,16 | 3,27% | 139.869,00 |
| 23.04.2025 | 68,27 | 70,92 | 67,46 | 67,94 | 3,36% | 122.102,00 |
| 22.04.2025 | 67,91 | 68,00 | 65,11 | 65,73 | -1,54% | 134.498,00 |
| 21.04.2025 | 68,94 | 70,11 | 66,40 | 66,76 | -4,93% | 109.179,00 |
| 17.04.2025 | 68,16 | 70,94 | 68,16 | 70,22 | 1,69% | 60.098,00 |
| 16.04.2025 | 68,21 | 69,36 | 67,56 | 69,05 | -0,45% | 78.697,00 |
| 15.04.2025 | 70,10 | 70,48 | 68,49 | 69,36 | -1,41% | 45.017,00 |
| 14.04.2025 | 70,84 | 71,29 | 68,83 | 70,35 | 1,81% | 75.926,00 |
| 11.04.2025 | 66,53 | 69,49 | 64,07 | 69,10 | 3,49% | 83.902,00 |
| 10.04.2025 | 69,24 | 69,24 | 64,87 | 66,77 | -6,65% | 96.684,00 |
| 09.04.2025 | 61,37 | 72,64 | 60,97 | 71,53 | 14,80% | 135.430,00 |
| 08.04.2025 | 66,19 | 67,31 | 61,07 | 62,31 | -2,46% | 140.958,00 |
| 07.04.2025 | 58,37 | 64,72 | 58,05 | 63,88 | 5,03% | 139.445,00 |
| 04.04.2025 | 62,16 | 62,23 | 58,04 | 60,82 | -5,63% | 160.898,00 |
| 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 |