140,019$
-0,84%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 144,59 | -2,82% | 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 | -0,51% | 74.586,00 |
| 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 | 3,53% | 142.826,00 |
| 03.09.2025 | 137,00 | 138,75 | 136,55 | 138,19 | 1,63% | 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 | -2,08% | 201.469,00 |
| 31.07.2025 | 127,07 | 131,10 | 126,00 | 130,21 | 3,41% | 210.792,00 |
| 30.07.2025 | 130,70 | 131,68 | 124,63 | 125,91 | -3,34% | 186.454,00 |
| 29.07.2025 | 128,00 | 130,50 | 124,90 | 130,26 | 2,77% | 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 | 3,32% | 161.564,00 |
| 01.07.2025 | 97,24 | 98,33 | 95,51 | 95,66 | -2,08% | 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 |
| 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 |