119,740$
-0,08%
Echtzeit-Aktienkurs Belden Inc.
Bid:
Ask:
Aktienkurse zur Belden Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 118,16 | 119,96 | 116,86 | 119,74 | -0,08% | 320.228,00 |
| 06.11.2025 | 119,84 | 120,80 | 118,29 | 119,84 | -0,37% | 263.759,00 |
| 05.11.2025 | 118,66 | 120,68 | 118,26 | 120,28 | 2,16% | 237.557,00 |
| 04.11.2025 | 115,91 | 119,91 | 115,58 | 117,74 | 0,18% | 391.380,00 |
| 03.11.2025 | 121,21 | 122,54 | 117,48 | 117,53 | -3,55% | 312.027,00 |
| 31.10.2025 | 121,31 | 123,74 | 119,44 | 121,85 | -0,34% | 441.878,00 |
| 30.10.2025 | 120,52 | 129,02 | 120,52 | 122,26 | 2,42% | 507.562,00 |
| 29.10.2025 | 117,92 | 122,39 | 117,18 | 119,37 | 1,36% | 345.832,00 |
| 28.10.2025 | 117,57 | 117,82 | 115,73 | 117,77 | 0,28% | 172.234,00 |
| 27.10.2025 | 119,77 | 119,77 | 116,94 | 117,44 | -0,71% | 122.935,00 |
| 24.10.2025 | 119,91 | 120,37 | 117,52 | 118,28 | -0,19% | 195.898,00 |
| 23.10.2025 | 116,65 | 119,76 | 116,65 | 118,50 | 0,71% | 137.668,00 |
| 22.10.2025 | 117,95 | 119,58 | 117,38 | 117,67 | -0,42% | 243.638,00 |
| 21.10.2025 | 115,56 | 118,96 | 115,55 | 118,17 | 2,26% | 248.840,00 |
| 20.10.2025 | 113,68 | 115,65 | 113,39 | 115,56 | 2,73% | 162.008,00 |
| 17.10.2025 | 111,96 | 112,64 | 111,34 | 112,49 | 0,23% | 173.865,00 |
| 16.10.2025 | 113,82 | 114,74 | 112,10 | 112,23 | -1,60% | 254.309,00 |
| 15.10.2025 | 113,59 | 114,48 | 112,69 | 114,05 | 1,78% | 247.205,00 |
| 14.10.2025 | 109,32 | 112,67 | 109,32 | 112,05 | 0,79% | 369.830,00 |
| 13.10.2025 | 111,48 | 112,15 | 110,48 | 111,17 | 1,27% | 247.383,00 |
| 10.10.2025 | 114,68 | 115,10 | 109,59 | 109,78 | -3,74% | 381.559,00 |
| 09.10.2025 | 115,32 | 115,42 | 112,36 | 114,05 | -1,10% | 265.141,00 |
| 08.10.2025 | 115,59 | 116,42 | 114,77 | 115,32 | -0,08% | 254.965,00 |
| 07.10.2025 | 117,05 | 117,05 | 114,57 | 115,41 | -1,19% | 234.059,00 |
| 06.10.2025 | 119,67 | 119,72 | 115,70 | 116,80 | -0,57% | 328.479,00 |
| 02.10.2025 | 119,53 | 119,53 | 116,70 | 117,47 | -0,80% | 189.736,00 |
| 01.10.2025 | 119,24 | 119,24 | 117,55 | 118,42 | -1,54% | 351.898,00 |
| 30.09.2025 | 120,56 | 121,45 | 119,01 | 120,27 | -0,27% | 374.244,00 |
| 29.09.2025 | 124,49 | 124,86 | 120,01 | 120,60 | -2,83% | 261.658,00 |
| 26.09.2025 | 124,84 | 126,35 | 123,45 | 124,11 | -0,31% | 161.388,00 |
| 25.09.2025 | 126,73 | 127,08 | 123,96 | 124,49 | -3,10% | 227.445,00 |
| 24.09.2025 | 131,29 | 131,29 | 127,10 | 128,47 | -2,12% | 202.341,00 |
| 23.09.2025 | 131,52 | 133,17 | 130,73 | 131,25 | 0,64% | 188.407,00 |
| 22.09.2025 | 130,73 | 131,26 | 128,82 | 130,41 | 0,10% | 244.842,00 |
| 19.09.2025 | 131,03 | 131,17 | 128,48 | 130,28 | -0,37% | 610.381,00 |
| 18.09.2025 | 128,02 | 131,16 | 127,34 | 130,77 | 3,21% | 192.614,00 |
| 17.09.2025 | 129,93 | 130,13 | 126,36 | 126,70 | -2,12% | 223.705,00 |
| 16.09.2025 | 132,52 | 132,52 | 128,55 | 129,45 | -2,23% | 171.339,00 |
| 15.09.2025 | 131,13 | 133,77 | 130,90 | 132,40 | 0,68% | 235.170,00 |
| 12.09.2025 | 132,98 | 133,31 | 129,85 | 131,50 | -1,49% | 323.376,00 |
| 11.09.2025 | 130,17 | 133,74 | 130,17 | 133,49 | 2,74% | 230.076,00 |
| 10.09.2025 | 128,64 | 130,26 | 128,23 | 129,93 | 1,52% | 275.821,00 |
| 09.09.2025 | 129,83 | 129,84 | 127,18 | 127,99 | -1,78% | 221.095,00 |
| 08.09.2025 | 129,94 | 130,71 | 129,18 | 130,31 | 0,37% | 266.215,00 |
| 05.09.2025 | 130,15 | 132,10 | 128,54 | 129,83 | 0,22% | 195.270,00 |
| 04.09.2025 | 127,42 | 129,60 | 126,99 | 129,55 | 2,07% | 247.827,00 |
| 03.09.2025 | 126,41 | 127,71 | 125,97 | 126,92 | 0,24% | 255.901,00 |
| 02.09.2025 | 126,82 | 128,97 | 125,25 | 126,61 | -2,76% | 490.572,00 |
| 29.08.2025 | 132,66 | 132,71 | 129,30 | 130,20 | -1,88% | 223.154,00 |
| 28.08.2025 | 132,90 | 133,55 | 132,07 | 132,70 | -0,14% | 236.987,00 |
| 27.08.2025 | 130,96 | 133,13 | 130,60 | 132,89 | 1,05% | 335.438,00 |
| 26.08.2025 | 131,61 | 133,29 | 130,64 | 131,51 | 0,64% | 507.488,00 |
| 25.08.2025 | 130,85 | 132,01 | 130,58 | 130,68 | -0,34% | 273.601,00 |
| 22.08.2025 | 125,54 | 132,53 | 125,43 | 131,12 | 5,59% | 314.853,00 |
| 21.08.2025 | 123,03 | 124,49 | 122,92 | 124,18 | 0,65% | 322.674,00 |
| 20.08.2025 | 125,27 | 126,16 | 122,39 | 123,38 | -2,13% | 237.688,00 |
| 19.08.2025 | 124,92 | 127,17 | 124,08 | 126,06 | 1,48% | 278.723,00 |
| 18.08.2025 | 123,27 | 125,74 | 123,19 | 124,22 | 0,07% | 163.366,00 |
| 15.08.2025 | 125,51 | 125,78 | 123,42 | 124,13 | -1,16% | 280.754,00 |
| 14.08.2025 | 125,10 | 126,00 | 124,32 | 125,59 | -1,58% | 213.502,00 |
| 13.08.2025 | 125,94 | 127,66 | 125,16 | 127,61 | 2,12% | 285.660,00 |
| 12.08.2025 | 119,75 | 125,02 | 118,78 | 124,96 | 5,69% | 246.032,00 |
| 11.08.2025 | 119,85 | 120,03 | 117,98 | 118,23 | -0,56% | 217.163,00 |
| 08.08.2025 | 116,24 | 120,03 | 115,85 | 118,89 | 2,44% | 335.409,00 |
| 07.08.2025 | 116,54 | 117,10 | 114,61 | 116,06 | 0,42% | 322.278,00 |
| 06.08.2025 | 118,37 | 118,50 | 115,54 | 115,58 | -2,46% | 225.139,00 |
| 05.08.2025 | 118,95 | 119,89 | 116,55 | 118,50 | -0,31% | 252.466,00 |
| 04.08.2025 | 118,73 | 119,14 | 116,90 | 118,87 | 1,05% | 335.581,00 |
| 01.08.2025 | 121,11 | 121,11 | 117,30 | 117,63 | -4,87% | 545.090,00 |
| 31.07.2025 | 130,00 | 131,80 | 122,25 | 123,65 | -3,43% | 783.157,00 |
| 30.07.2025 | 131,31 | 131,77 | 127,25 | 128,04 | -1,88% | 474.419,00 |
| 29.07.2025 | 131,00 | 132,99 | 129,97 | 130,49 | 0,44% | 362.916,00 |
| 28.07.2025 | 128,80 | 130,23 | 128,31 | 129,92 | 1,06% | 223.964,00 |
| 25.07.2025 | 127,68 | 128,56 | 126,51 | 128,56 | 1,10% | 235.318,00 |
| 24.07.2025 | 129,21 | 129,46 | 127,01 | 127,16 | -2,09% | 179.674,00 |
| 23.07.2025 | 128,50 | 130,50 | 128,45 | 129,87 | 1,96% | 245.079,00 |
| 22.07.2025 | 127,58 | 128,57 | 125,68 | 127,37 | -0,20% | 246.553,00 |
| 21.07.2025 | 128,55 | 128,62 | 127,21 | 127,63 | -0,19% | 213.260,00 |
| 18.07.2025 | 131,24 | 131,27 | 127,51 | 127,87 | -2,25% | 449.956,00 |
| 17.07.2025 | 126,12 | 131,09 | 126,07 | 130,81 | 3,59% | 661.725,00 |
| 16.07.2025 | 120,99 | 126,72 | 120,86 | 126,28 | 4,63% | 370.517,00 |
| 15.07.2025 | 123,05 | 123,30 | 120,64 | 120,69 | -1,26% | 235.283,00 |
| 14.07.2025 | 122,25 | 122,53 | 120,92 | 122,23 | -0,30% | 257.088,00 |
| 11.07.2025 | 122,25 | 123,85 | 122,25 | 122,60 | -0,79% | 263.622,00 |
| 10.07.2025 | 121,80 | 125,38 | 121,80 | 123,58 | 1,29% | 312.524,00 |
| 09.07.2025 | 120,70 | 122,31 | 119,77 | 122,01 | 1,40% | 279.654,00 |
| 08.07.2025 | 120,51 | 121,41 | 119,94 | 120,33 | 0,62% | 299.379,00 |
| 07.07.2025 | 121,12 | 121,77 | 119,32 | 119,59 | -1,79% | 208.987,00 |
| 03.07.2025 | 121,00 | 121,83 | 120,94 | 121,77 | 1,13% | 116.711,00 |
| 02.07.2025 | 117,06 | 120,52 | 117,06 | 120,41 | 2,16% | 172.735,00 |
| 01.07.2025 | 115,65 | 119,08 | 115,22 | 117,86 | 1,78% | 262.339,00 |
| 30.06.2025 | 116,09 | 116,72 | 114,96 | 115,80 | -0,52% | 260.825,00 |
| 27.06.2025 | 117,39 | 117,39 | 114,73 | 116,41 | -0,11% | 667.313,00 |
| 26.06.2025 | 115,36 | 116,88 | 114,92 | 116,54 | 1,80% | 308.021,00 |
| 25.06.2025 | 114,40 | 115,19 | 113,50 | 114,48 | 0,53% | 244.234,00 |
| 24.06.2025 | 113,22 | 114,44 | 112,58 | 113,88 | 1,66% | 230.017,00 |
| 23.06.2025 | 109,43 | 112,13 | 108,64 | 112,02 | 1,99% | 183.312,00 |
| 20.06.2025 | 109,89 | 110,42 | 108,90 | 109,83 | 0,32% | 453.487,00 |
| 18.06.2025 | 108,74 | 110,94 | 108,63 | 109,48 | 0,56% | 161.608,00 |
| 17.06.2025 | 109,23 | 111,39 | 108,61 | 108,87 | -0,63% | 211.398,00 |