241,206$
0,09%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 241,30 | 242,50 | 231,38 | 240,15 | -0,23% | - |
| 02.09.2026 | 244,60 | 244,97 | 238,05 | 240,71 | -1,15% | 164.383,00 |
| 01.09.2026 | 246,62 | 247,62 | 240,64 | 243,52 | -2,31% | 161.342,00 |
| 31.08.2026 | 248,69 | 251,68 | 242,81 | 249,27 | 0,24% | 231.699,00 |
| 28.08.2026 | 257,80 | 258,19 | 247,34 | 248,69 | -3,65% | 141.805,00 |
| 27.08.2026 | 258,94 | 260,21 | 253,46 | 258,11 | 1,32% | 145.205,00 |
| 26.08.2026 | 251,21 | 257,66 | 251,21 | 254,75 | 1,95% | 136.160,00 |
| 25.08.2026 | 255,11 | 256,96 | 247,01 | 249,88 | 0,58% | 134.996,00 |
| 24.08.2026 | 251,44 | 251,44 | 244,66 | 248,44 | -2,75% | 156.081,00 |
| 21.08.2026 | 262,73 | 265,97 | 254,50 | 255,46 | -2,72% | 144.261,00 |
| 20.08.2026 | 261,95 | 266,60 | 257,28 | 262,60 | -0,58% | 107.805,00 |
| 19.08.2026 | 280,86 | 280,86 | 261,00 | 264,12 | -4,33% | 203.462,00 |
| 18.08.2026 | 288,01 | 292,46 | 271,76 | 276,07 | -7,25% | 164.842,00 |
| 17.08.2026 | 294,43 | 302,02 | 292,41 | 297,66 | 2,61% | 141.828,00 |
| 14.08.2026 | 289,86 | 294,48 | 285,73 | 290,08 | 1,34% | 139.497,00 |
| 13.08.2026 | 296,04 | 296,65 | 284,87 | 286,24 | -2,98% | 175.001,00 |
| 12.08.2026 | 300,00 | 301,20 | 291,20 | 295,04 | 1,70% | 162.383,00 |
| 11.08.2026 | 286,55 | 293,94 | 286,55 | 290,10 | 2,07% | 102.038,00 |
| 10.08.2026 | 293,42 | 300,72 | 283,72 | 284,21 | -2,53% | 162.783,00 |
| 07.08.2026 | 291,06 | 297,68 | 288,45 | 291,59 | 0,76% | 161.118,00 |
| 06.08.2026 | 288,09 | 303,98 | 285,11 | 289,40 | -1,61% | 182.770,00 |
| 05.08.2026 | 300,06 | 306,32 | 294,03 | 294,15 | -2,16% | 276.753,00 |
| 04.08.2026 | 286,00 | 303,98 | 286,00 | 300,64 | 9,25% | 443.003,00 |
| 03.08.2026 | 267,69 | 275,40 | 259,66 | 275,18 | 1,18% | 304.262,00 |
| 31.07.2026 | 269,19 | 283,65 | 266,82 | 271,97 | 7,28% | 421.516,00 |
| 30.07.2026 | 252,66 | 263,44 | 240,00 | 253,52 | 4,57% | 494.323,00 |
| 29.07.2026 | 250,14 | 253,32 | 235,76 | 242,43 | -3,40% | 418.800,00 |
| 28.07.2026 | 262,06 | 264,70 | 248,01 | 250,97 | -7,14% | 414.833,00 |
| 27.07.2026 | 274,19 | 274,55 | 249,66 | 270,26 | -0,93% | 276.473,00 |
| 24.07.2026 | 285,93 | 287,75 | 272,80 | 272,80 | -4,73% | 273.518,00 |
| 23.07.2026 | 281,85 | 291,43 | 280,45 | 286,35 | 1,55% | 141.276,00 |
| 22.07.2026 | 275,12 | 286,67 | 275,12 | 281,98 | 0,17% | 256.213,00 |
| 21.07.2026 | 269,54 | 284,19 | 269,54 | 281,49 | 5,78% | 155.686,00 |
| 20.07.2026 | 274,44 | 278,16 | 265,18 | 266,11 | -1,64% | 214.847,00 |
| 17.07.2026 | 264,98 | 277,73 | 257,75 | 270,56 | 1,41% | 259.223,00 |
| 16.07.2026 | 269,69 | 271,89 | 260,95 | 266,80 | -2,91% | 412.711,00 |
| 15.07.2026 | 276,78 | 282,00 | 263,66 | 274,81 | -1,64% | 241.448,00 |
| 14.07.2026 | 272,81 | 280,94 | 269,21 | 279,39 | 6,18% | 349.290,00 |
| 13.07.2026 | 272,17 | 279,86 | 260,58 | 263,14 | -3,46% | 181.851,00 |
| 10.07.2026 | 266,46 | 274,02 | 265,44 | 272,58 | 1,83% | 226.060,00 |
| 09.07.2026 | 274,57 | 274,94 | 265,19 | 267,69 | 3,49% | 194.574,00 |
| 08.07.2026 | 251,48 | 259,89 | 249,54 | 258,67 | 2,84% | 205.661,00 |
| 07.07.2026 | 270,06 | 277,26 | 248,28 | 251,53 | -9,35% | 431.281,00 |
| 06.07.2026 | 267,26 | 288,13 | 267,26 | 277,48 | 3,95% | 459.531,00 |
| 02.07.2026 | 317,98 | 317,98 | 265,33 | 266,94 | -16,06% | 494.687,00 |
| 01.07.2026 | 327,54 | 328,80 | 312,52 | 318,03 | -4,48% | 321.827,00 |
| 30.06.2026 | 312,07 | 335,29 | 310,11 | 332,94 | 5,26% | 522.987,00 |
| 29.06.2026 | 309,59 | 316,92 | 298,57 | 316,31 | 1,83% | 427.867,00 |
| 26.06.2026 | 308,04 | 314,65 | 295,36 | 310,64 | 0,28% | 926.894,00 |
| 25.06.2026 | 302,13 | 310,85 | 298,31 | 309,77 | 5,17% | 216.798,00 |
| 24.06.2026 | 290,61 | 301,13 | 284,33 | 294,53 | 2,04% | 323.835,00 |
| 23.06.2026 | 293,98 | 299,69 | 282,14 | 288,64 | -5,09% | 366.890,00 |
| 22.06.2026 | 301,12 | 305,10 | 296,39 | 304,12 | 1,98% | 237.338,00 |
| 19.06.2026 | 298,08 | 298,24 | 298,03 | 298,22 | 0,62% | - |
| 18.06.2026 | 307,43 | 311,67 | 293,05 | 296,39 | -1,15% | 245.245,00 |
| 17.06.2026 | 295,00 | 306,16 | 289,89 | 299,84 | 2,52% | 230.851,00 |
| 16.06.2026 | 302,86 | 305,15 | 291,94 | 292,47 | -3,24% | 214.757,00 |
| 15.06.2026 | 300,07 | 303,86 | 292,35 | 302,26 | 2,86% | 198.083,00 |
| 12.06.2026 | 297,00 | 304,39 | 292,60 | 293,87 | -0,87% | 196.969,00 |
| 11.06.2026 | 282,00 | 297,67 | 276,38 | 296,46 | 7,14% | 262.355,00 |
| 10.06.2026 | 279,69 | 290,29 | 273,54 | 276,70 | 0,33% | 333.106,00 |
| 09.06.2026 | 283,79 | 291,80 | 260,77 | 275,80 | -1,15% | 314.861,00 |
| 08.06.2026 | 269,43 | 280,01 | 265,32 | 279,01 | 6,27% | 352.154,00 |
| 05.06.2026 | 271,67 | 277,73 | 259,17 | 262,56 | -5,00% | 192.370,00 |
| 04.06.2026 | 275,89 | 280,36 | 269,00 | 276,39 | -1,33% | 187.370,00 |
| 03.06.2026 | 269,44 | 283,23 | 269,44 | 280,12 | 4,19% | 288.376,00 |
| 02.06.2026 | 270,27 | 278,80 | 266,26 | 268,85 | -0,37% | 250.353,00 |
| 01.06.2026 | 270,55 | 277,26 | 269,00 | 269,86 | -1,70% | 366.192,00 |
| 29.05.2026 | 277,05 | 278,90 | 263,08 | 274,52 | -0,88% | 342.495,00 |
| 28.05.2026 | 280,17 | 287,38 | 273,58 | 276,96 | -1,13% | 258.759,00 |
| 27.05.2026 | 279,88 | 282,20 | 269,70 | 280,13 | 1,40% | 271.650,00 |
| 26.05.2026 | 277,29 | 281,00 | 267,60 | 276,25 | 2,31% | 193.826,00 |
| 22.05.2026 | 260,81 | 270,86 | 254,86 | 270,01 | 3,69% | 360.690,00 |
| 21.05.2026 | 250,81 | 260,46 | 250,73 | 260,39 | 2,21% | 308.492,00 |
| 20.05.2026 | 254,77 | 259,11 | 249,90 | 254,75 | 2,02% | 211.930,00 |
| 19.05.2026 | 253,51 | 263,40 | 247,02 | 249,71 | -3,32% | 338.537,00 |
| 18.05.2026 | 261,88 | 267,20 | 252,52 | 258,28 | 0,61% | 593.136,00 |
| 15.05.2026 | 260,03 | 264,77 | 254,10 | 256,72 | -4,31% | 590.482,00 |
| 14.05.2026 | 268,62 | 271,96 | 260,27 | 268,27 | 0,63% | 1.064.808,00 |
| 13.05.2026 | 282,80 | 286,45 | 263,50 | 266,58 | -10,61% | 421.754,00 |
| 12.05.2026 | 297,81 | 302,83 | 290,52 | 298,22 | -1,45% | 304.044,00 |
| 11.05.2026 | 295,90 | 308,27 | 295,90 | 302,61 | 1,55% | 139.027,00 |
| 08.05.2026 | 294,52 | 301,86 | 291,32 | 297,98 | 2,75% | 155.781,00 |
| 07.05.2026 | 290,88 | 291,63 | 279,57 | 290,01 | 0,79% | 198.045,00 |
| 06.05.2026 | 305,29 | 307,00 | 285,00 | 287,72 | -3,19% | 293.878,00 |
| 05.05.2026 | 292,35 | 303,98 | 287,80 | 297,20 | 3,67% | 132.440,00 |
| 04.05.2026 | 284,63 | 293,10 | 282,07 | 286,69 | 1,09% | 227.559,00 |
| 01.05.2026 | 277,98 | 291,77 | 274,05 | 283,60 | 2,81% | 229.653,00 |
| 30.04.2026 | 254,49 | 276,95 | 245,01 | 275,84 | 6,09% | 362.683,00 |
| 29.04.2026 | 250,61 | 261,00 | 248,79 | 260,02 | 4,08% | 241.437,00 |
| 28.04.2026 | 248,00 | 254,10 | 241,14 | 249,82 | -0,45% | 115.423,00 |
| 27.04.2026 | 273,52 | 273,52 | 244,98 | 250,96 | -9,29% | 241.816,00 |
| 24.04.2026 | 270,13 | 278,42 | 262,37 | 276,65 | 3,11% | 126.315,00 |
| 23.04.2026 | 264,81 | 275,49 | 263,64 | 268,31 | 2,13% | 246.717,00 |
| 22.04.2026 | 260,48 | 263,30 | 253,63 | 262,73 | 1,95% | 152.385,00 |
| 21.04.2026 | 254,73 | 261,36 | 253,35 | 257,70 | 1,27% | 162.843,00 |
| 20.04.2026 | 254,25 | 259,32 | 252,29 | 254,46 | 0,08% | 158.831,00 |
| 17.04.2026 | 246,51 | 255,89 | 244,21 | 254,25 | 5,28% | 149.546,00 |
| 16.04.2026 | 233,81 | 242,32 | 233,81 | 241,49 | 2,31% | 149.055,00 |
| 15.04.2026 | 236,16 | 237,60 | 231,32 | 236,04 | -0,55% | 90.492,00 |