261,332$
0,36%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 250,81 | 260,46 | 250,73 | 260,40 | 2,22% | 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 |
| 14.04.2026 | 240,59 | 240,80 | 233,18 | 237,34 | -0,25% | 128.815,00 |
| 13.04.2026 | 233,22 | 239,12 | 233,22 | 237,93 | 0,93% | 142.003,00 |
| 10.04.2026 | 235,86 | 240,16 | 231,85 | 235,73 | 0,30% | 181.985,00 |
| 09.04.2026 | 229,26 | 236,86 | 226,06 | 235,03 | 2,95% | 223.684,00 |
| 08.04.2026 | 224,79 | 229,02 | 222,09 | 228,30 | 8,55% | 261.777,00 |
| 07.04.2026 | 203,46 | 211,36 | 203,04 | 210,32 | 1,65% | 169.578,00 |
| 06.04.2026 | 204,65 | 208,90 | 201,22 | 206,90 | 1,10% | 293.446,00 |
| 02.04.2026 | 195,64 | 207,13 | 194,95 | 204,65 | 0,79% | 238.976,00 |
| 01.04.2026 | 202,22 | 207,35 | 201,71 | 203,04 | 2,51% | 254.091,00 |
| 31.03.2026 | 201,79 | 204,00 | 189,36 | 198,07 | 0,41% | 257.910,00 |
| 30.03.2026 | 206,65 | 206,65 | 192,80 | 197,26 | -3,08% | 220.413,00 |
| 27.03.2026 | 202,00 | 206,78 | 200,16 | 203,53 | -0,28% | 222.869,00 |
| 26.03.2026 | 216,92 | 216,92 | 202,74 | 204,11 | -7,55% | 269.884,00 |
| 25.03.2026 | 223,71 | 226,79 | 218,11 | 220,77 | -0,57% | 122.637,00 |
| 24.03.2026 | 211,00 | 225,06 | 211,00 | 222,04 | 3,28% | 137.264,00 |
| 23.03.2026 | 209,80 | 220,18 | 209,80 | 214,98 | 5,34% | 189.555,00 |
| 20.03.2026 | 214,42 | 215,59 | 202,91 | 204,09 | -5,05% | 243.725,00 |
| 19.03.2026 | 205,62 | 217,43 | 200,01 | 214,95 | 4,48% | 201.807,00 |
| 18.03.2026 | 209,84 | 211,48 | 199,35 | 205,74 | -1,80% | 242.915,00 |
| 17.03.2026 | 204,95 | 211,97 | 204,23 | 209,52 | 2,15% | 159.146,00 |
| 16.03.2026 | 201,53 | 205,68 | 199,70 | 205,11 | 3,77% | 178.426,00 |
| 13.03.2026 | 198,11 | 205,27 | 193,00 | 197,65 | 1,27% | 143.638,00 |
| 12.03.2026 | 195,22 | 199,36 | 192,98 | 195,18 | -2,84% | 180.616,00 |
| 11.03.2026 | 196,66 | 201,58 | 195,44 | 200,88 | 1,20% | 123.053,00 |
| 10.03.2026 | 190,61 | 203,92 | 190,61 | 198,50 | 3,49% | 114.754,00 |
| 09.03.2026 | 189,14 | 192,17 | 183,57 | 191,81 | -0,03% | 170.657,00 |
| 06.03.2026 | 195,00 | 198,89 | 190,94 | 191,87 | -5,29% | 177.935,00 |
| 05.03.2026 | 209,09 | 212,46 | 200,33 | 202,58 | -5,25% | 181.082,00 |
| 04.03.2026 | 217,85 | 219,10 | 210,12 | 213,80 | 0,07% | 111.206,00 |
| 03.03.2026 | 214,51 | 219,33 | 208,24 | 213,65 | -3,96% | 127.830,00 |
| 02.03.2026 | 224,91 | 228,65 | 219,32 | 222,45 | -3,16% | 175.324,00 |
| 27.02.2026 | 227,83 | 233,00 | 226,02 | 229,71 | -1,04% | 127.656,00 |
| 26.02.2026 | 234,35 | 240,00 | 220,54 | 232,12 | -1,09% | 146.125,00 |
| 25.02.2026 | 237,56 | 238,31 | 233,62 | 234,67 | 0,12% | 125.245,00 |
| 24.02.2026 | 232,37 | 240,62 | 231,60 | 234,40 | 1,11% | 122.985,00 |
| 23.02.2026 | 236,94 | 240,01 | 229,01 | 231,83 | -1,37% | 175.260,00 |
| 20.02.2026 | 233,48 | 240,90 | 229,27 | 235,04 | 2,16% | 206.291,00 |
| 19.02.2026 | 223,67 | 236,14 | 222,28 | 230,06 | 4,01% | 261.479,00 |
| 18.02.2026 | 235,90 | 246,11 | 219,03 | 221,19 | -6,00% | 409.027,00 |
| 17.02.2026 | 234,31 | 236,54 | 226,73 | 235,30 | 1,06% | 183.797,00 |
| 13.02.2026 | 230,12 | 238,13 | 224,57 | 232,84 | 0,59% | 131.561,00 |
| 12.02.2026 | 241,81 | 248,61 | 230,27 | 231,48 | -2,90% | 175.536,00 |
| 11.02.2026 | 239,79 | 244,76 | 232,53 | 238,40 | 0,51% | 152.416,00 |
| 10.02.2026 | 227,24 | 237,79 | 225,93 | 237,19 | 3,43% | 185.380,00 |
| 09.02.2026 | 221,83 | 230,37 | 217,78 | 229,32 | 3,87% | 112.524,00 |
| 06.02.2026 | 213,45 | 226,45 | 213,44 | 220,78 | 6,14% | 231.655,00 |
| 05.02.2026 | 207,78 | 218,13 | 204,40 | 208,00 | -1,69% | 204.030,00 |
| 04.02.2026 | 218,35 | 218,61 | 204,01 | 211,58 | -2,61% | 260.452,00 |
| 03.02.2026 | 219,16 | 222,49 | 214,03 | 217,25 | 0,77% | 183.678,00 |
| 02.02.2026 | 201,47 | 216,09 | 201,47 | 215,59 | 7,16% | 172.922,00 |
| 30.01.2026 | 207,17 | 211,36 | 200,43 | 201,19 | -4,40% | 119.581,00 |
| 29.01.2026 | 209,26 | 213,69 | 206,80 | 210,44 | 1,28% | 208.571,00 |
| 28.01.2026 | 210,63 | 214,32 | 206,16 | 207,78 | -1,36% | 137.896,00 |
| 27.01.2026 | 207,40 | 211,21 | 205,58 | 210,66 | 2,67% | 257.761,00 |
| 26.01.2026 | 197,13 | 205,91 | 195,00 | 205,17 | 4,41% | 178.190,00 |
| 23.01.2026 | 199,77 | 199,77 | 193,90 | 196,50 | -1,89% | 114.068,00 |
| 22.01.2026 | 203,66 | 204,29 | 193,65 | 200,29 | -0,75% | 124.874,00 |
| 21.01.2026 | 202,31 | 205,99 | 194,99 | 201,80 | 0,31% | 236.011,00 |
| 20.01.2026 | 194,96 | 204,43 | 194,96 | 201,17 | 1,62% | 205.545,00 |
| 19.01.2026 | 197,78 | 198,30 | 196,75 | 197,96 | -1,07% | - |
| 16.01.2026 | 199,70 | 202,49 | 198,66 | 200,11 | 1,78% | 257.372,00 |
| 15.01.2026 | 195,67 | 201,75 | 191,75 | 196,61 | 1,89% | 189.886,00 |
| 14.01.2026 | 195,00 | 200,10 | 190,52 | 192,96 | -0,44% | 92.890,00 |
| 13.01.2026 | 189,00 | 195,58 | 189,00 | 193,82 | 3,10% | 138.084,00 |
| 12.01.2026 | 186,10 | 191,48 | 185,56 | 188,00 | 0,30% | 148.177,00 |
| 09.01.2026 | 180,35 | 187,71 | 180,20 | 187,43 | 3,99% | 137.489,00 |
| 08.01.2026 | 181,19 | 181,19 | 174,30 | 180,24 | -0,44% | 132.837,00 |
| 07.01.2026 | 181,88 | 182,21 | 179,32 | 181,03 | -1,61% | 94.709,00 |
| 06.01.2026 | 175,16 | 184,23 | 166,41 | 184,00 | 4,68% | 228.497,00 |
| 05.01.2026 | 174,23 | 176,34 | 171,49 | 175,77 | 1,73% | 189.531,00 |
| 02.01.2026 | 170,65 | 174,69 | 170,65 | 172,78 | 1,86% | 67.349,00 |
| 31.12.2025 | 172,97 | 173,86 | 168,96 | 169,63 | -1,92% | 93.108,00 |
| 30.12.2025 | 173,87 | 175,17 | 172,26 | 172,95 | -0,80% | 107.397,00 |