131,780$
0,61%
Echtzeit-Aktienkurs Belden Inc.
Bid:
Ask:
Aktienkurse zur Belden Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 131,00 | 132,88 | 130,85 | 131,78 | 0,61% | 213.361,00 |
| 17.04.2026 | 129,88 | 133,53 | 129,25 | 130,98 | 3,65% | 285.387,00 |
| 16.04.2026 | 127,01 | 127,60 | 124,58 | 126,37 | -0,75% | 204.418,00 |
| 15.04.2026 | 129,52 | 129,91 | 125,85 | 127,32 | -2,25% | 401.610,00 |
| 14.04.2026 | 130,69 | 131,72 | 128,81 | 130,25 | 0,01% | 408.320,00 |
| 13.04.2026 | 127,86 | 130,76 | 126,50 | 130,24 | 1,22% | 338.490,00 |
| 10.04.2026 | 129,57 | 129,93 | 127,66 | 128,67 | 0,50% | 197.021,00 |
| 09.04.2026 | 123,63 | 130,97 | 123,30 | 128,03 | 3,55% | 563.579,00 |
| 08.04.2026 | 122,84 | 125,40 | 122,80 | 123,64 | 6,30% | 687.218,00 |
| 07.04.2026 | 114,27 | 117,04 | 114,27 | 116,31 | 0,70% | 215.993,00 |
| 06.04.2026 | 115,58 | 116,01 | 113,34 | 115,50 | 0,39% | 176.006,00 |
| 02.04.2026 | 113,16 | 116,37 | 112,72 | 115,05 | -1,34% | 161.341,00 |
| 01.04.2026 | 116,15 | 118,27 | 115,50 | 116,61 | 1,55% | 260.811,00 |
| 31.03.2026 | 113,02 | 115,31 | 111,28 | 114,83 | 3,60% | 321.169,00 |
| 30.03.2026 | 114,21 | 114,21 | 109,73 | 110,84 | -1,81% | 259.606,00 |
| 27.03.2026 | 112,71 | 115,09 | 112,22 | 112,88 | -0,97% | 223.724,00 |
| 26.03.2026 | 117,17 | 117,67 | 113,55 | 113,98 | -4,23% | 214.131,00 |
| 25.03.2026 | 120,61 | 120,85 | 117,58 | 119,02 | 0,28% | 249.306,00 |
| 24.03.2026 | 117,24 | 122,09 | 115,68 | 118,69 | 0,87% | 272.679,00 |
| 23.03.2026 | 116,51 | 119,42 | 115,28 | 117,67 | 4,72% | 361.665,00 |
| 20.03.2026 | 114,67 | 115,19 | 111,14 | 112,37 | -1,67% | 708.827,00 |
| 19.03.2026 | 111,80 | 114,53 | 111,07 | 114,28 | 0,32% | 281.187,00 |
| 18.03.2026 | 114,31 | 116,84 | 113,39 | 113,91 | -1,56% | 242.094,00 |
| 17.03.2026 | 115,79 | 116,36 | 114,05 | 115,71 | 0,53% | 328.499,00 |
| 16.03.2026 | 117,22 | 118,86 | 115,00 | 115,10 | 0,50% | 328.929,00 |
| 13.03.2026 | 118,10 | 119,90 | 113,49 | 114,53 | -1,84% | 271.334,00 |
| 12.03.2026 | 119,96 | 121,31 | 116,44 | 116,68 | -5,38% | 321.881,00 |
| 11.03.2026 | 125,01 | 125,07 | 120,72 | 123,31 | -1,72% | 382.384,00 |
| 10.03.2026 | 123,18 | 128,50 | 122,88 | 125,47 | 2,09% | 401.593,00 |
| 09.03.2026 | 117,26 | 124,07 | 116,33 | 122,90 | 0,66% | 465.387,00 |
| 06.03.2026 | 126,62 | 127,48 | 122,05 | 122,10 | -6,40% | 402.138,00 |
| 05.03.2026 | 135,27 | 136,46 | 129,17 | 130,45 | -5,19% | 531.590,00 |
| 04.03.2026 | 136,79 | 139,23 | 135,91 | 137,59 | 1,08% | 454.167,00 |
| 03.03.2026 | 138,14 | 140,51 | 132,94 | 136,12 | -4,41% | 719.450,00 |
| 02.03.2026 | 140,11 | 143,05 | 139,36 | 142,40 | -0,63% | 274.946,00 |
| 27.02.2026 | 144,55 | 145,36 | 142,53 | 143,30 | -2,70% | 401.450,00 |
| 26.02.2026 | 149,84 | 149,84 | 143,91 | 147,27 | -0,87% | 303.067,00 |
| 25.02.2026 | 149,76 | 149,76 | 145,73 | 148,56 | 0,38% | 227.953,00 |
| 24.02.2026 | 146,58 | 149,62 | 145,97 | 148,00 | 1,52% | 319.351,00 |
| 20.02.2026 | 145,99 | 147,54 | 143,72 | 145,79 | 0,81% | 225.396,00 |
| 19.02.2026 | 146,64 | 146,89 | 143,36 | 144,62 | -1,44% | 204.757,00 |
| 18.02.2026 | 148,80 | 149,83 | 145,00 | 146,73 | 0,20% | 271.985,00 |
| 17.02.2026 | 148,21 | 149,57 | 146,39 | 146,43 | -2,13% | 358.116,00 |
| 13.02.2026 | 150,69 | 152,90 | 145,26 | 149,62 | -0,85% | 406.058,00 |
| 12.02.2026 | 147,12 | 159,99 | 144,83 | 150,91 | 6,10% | 740.477,00 |
| 11.02.2026 | 141,84 | 145,55 | 140,82 | 142,23 | 0,23% | 452.809,00 |
| 10.02.2026 | 139,79 | 143,01 | 139,79 | 141,91 | 0,80% | 330.623,00 |
| 09.02.2026 | 139,01 | 142,78 | 138,50 | 140,78 | 0,74% | 346.499,00 |
| 06.02.2026 | 133,37 | 140,43 | 133,37 | 139,75 | 6,10% | 518.864,00 |
| 05.02.2026 | 126,75 | 132,72 | 126,00 | 131,72 | 3,12% | 459.735,00 |
| 04.02.2026 | 125,77 | 131,37 | 125,77 | 127,73 | 1,77% | 451.623,00 |
| 03.02.2026 | 122,64 | 125,65 | 122,27 | 125,51 | 2,34% | 327.499,00 |
| 02.02.2026 | 117,89 | 122,68 | 117,73 | 122,64 | 4,37% | 243.676,00 |
| 30.01.2026 | 118,77 | 119,85 | 116,88 | 117,51 | -1,86% | 244.603,00 |
| 29.01.2026 | 119,66 | 120,25 | 116,87 | 119,74 | 0,90% | 277.102,00 |
| 28.01.2026 | 117,48 | 119,56 | 116,02 | 118,67 | 0,94% | 220.989,00 |
| 27.01.2026 | 117,29 | 118,64 | 116,88 | 117,57 | 0,13% | 182.561,00 |
| 26.01.2026 | 114,69 | 117,75 | 114,69 | 117,42 | -0,68% | 195.591,00 |
| 22.01.2026 | 119,99 | 120,37 | 117,93 | 118,22 | -0,44% | 157.837,00 |
| 21.01.2026 | 115,73 | 120,58 | 115,47 | 118,74 | 3,29% | 196.224,00 |
| 20.01.2026 | 113,84 | 116,07 | 113,84 | 114,96 | -0,92% | 202.925,00 |
| 16.01.2026 | 120,92 | 120,92 | 115,39 | 116,03 | -4,55% | 288.629,00 |
| 15.01.2026 | 118,15 | 122,40 | 118,15 | 121,56 | 3,11% | 207.481,00 |
| 14.01.2026 | 118,65 | 121,58 | 117,36 | 117,89 | -0,80% | 245.113,00 |
| 13.01.2026 | 117,39 | 119,59 | 116,95 | 118,84 | 1,43% | 234.182,00 |
| 12.01.2026 | 112,11 | 117,99 | 112,11 | 117,16 | 2,72% | 268.462,00 |
| 09.01.2026 | 115,75 | 116,06 | 113,83 | 114,06 | -0,79% | 228.672,00 |
| 08.01.2026 | 112,40 | 115,50 | 112,25 | 114,97 | 1,63% | 185.691,00 |
| 07.01.2026 | 116,35 | 116,66 | 112,05 | 113,13 | -2,93% | 270.108,00 |
| 06.01.2026 | 116,45 | 116,80 | 114,13 | 116,54 | -0,77% | 297.556,00 |
| 05.01.2026 | 117,52 | 120,37 | 117,41 | 117,44 | -0,31% | 344.462,00 |
| 02.01.2026 | 116,31 | 118,28 | 116,18 | 117,81 | 1,08% | 209.756,00 |
| 31.12.2025 | 118,34 | 118,34 | 116,45 | 116,55 | -1,24% | 248.244,00 |
| 30.12.2025 | 117,87 | 118,11 | 116,80 | 118,01 | 0,49% | 174.926,00 |
| 29.12.2025 | 118,78 | 118,78 | 116,40 | 117,43 | -0,79% | 245.781,00 |
| 26.12.2025 | 117,81 | 118,64 | 117,58 | 118,37 | -0,08% | 157.920,00 |
| 24.12.2025 | 118,57 | 118,99 | 118,00 | 118,46 | -0,34% | 192.795,00 |
| 23.12.2025 | 118,54 | 119,60 | 118,33 | 118,86 | -0,18% | 160.080,00 |
| 22.12.2025 | 118,75 | 119,99 | 117,63 | 119,08 | 1,11% | 311.813,00 |
| 19.12.2025 | 116,99 | 118,18 | 116,01 | 117,77 | 0,72% | 917.261,00 |
| 18.12.2025 | 117,46 | 117,67 | 115,31 | 116,93 | 0,65% | 331.550,00 |
| 17.12.2025 | 121,15 | 122,27 | 115,85 | 116,17 | -3,70% | 273.146,00 |
| 16.12.2025 | 121,70 | 122,60 | 120,02 | 120,63 | -0,76% | 265.898,00 |
| 15.12.2025 | 123,16 | 124,12 | 121,32 | 121,55 | -0,75% | 247.318,00 |
| 12.12.2025 | 124,89 | 125,59 | 122,13 | 122,47 | -2,00% | 224.322,00 |
| 11.12.2025 | 124,14 | 125,46 | 123,52 | 124,97 | 0,67% | 222.728,00 |
| 10.12.2025 | 123,85 | 125,22 | 121,94 | 124,14 | 0,28% | 323.195,00 |
| 09.12.2025 | 123,04 | 125,46 | 122,83 | 123,79 | 0,39% | 249.306,00 |
| 08.12.2025 | 122,33 | 124,44 | 121,70 | 123,31 | 1,09% | 302.006,00 |
| 05.12.2025 | 120,00 | 122,32 | 120,00 | 121,98 | 1,18% | 232.666,00 |
| 04.12.2025 | 119,76 | 121,76 | 119,63 | 120,56 | 0,38% | 264.302,00 |
| 03.12.2025 | 112,82 | 120,22 | 112,70 | 120,10 | 6,30% | 382.154,00 |
| 02.12.2025 | 114,10 | 114,54 | 112,19 | 112,98 | 0,09% | 166.507,00 |
| 01.12.2025 | 112,76 | 114,29 | 110,78 | 112,88 | -0,46% | 177.723,00 |
| 28.11.2025 | 113,90 | 113,91 | 112,81 | 113,40 | -0,31% | 81.219,00 |
| 26.11.2025 | 113,17 | 114,98 | 112,28 | 113,75 | 0,16% | 159.401,00 |
| 25.11.2025 | 112,86 | 114,59 | 112,84 | 113,57 | 1,28% | 183.772,00 |
| 24.11.2025 | 110,15 | 112,53 | 110,00 | 112,13 | 5,44% | 368.474,00 |
| 20.11.2025 | 111,09 | 111,91 | 105,74 | 106,34 | -2,42% | 153.717,00 |
| 19.11.2025 | 108,60 | 110,99 | 108,52 | 108,98 | 0,83% | 288.281,00 |