84,590$
2,38%
Echtzeit-Aktienkurs Bel Fuse Inc. (A)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 84,00 | 84,59 | 84,00 | 84,59 | 2,38% | 2.472,00 |
| 25.06.2025 | 83,02 | 84,14 | 82,62 | 82,62 | -0,59% | 9.507,00 |
| 24.06.2025 | 86,00 | 86,00 | 82,91 | 83,11 | -2,12% | 5.186,00 |
| 23.06.2025 | 82,25 | 85,09 | 81,82 | 84,91 | 5,13% | 10.954,00 |
| 20.06.2025 | 82,15 | 82,15 | 78,91 | 80,77 | -0,71% | 10.257,00 |
| 18.06.2025 | 80,01 | 82,00 | 80,01 | 81,35 | 1,99% | 2.981,00 |
| 17.06.2025 | 80,04 | 80,04 | 78,85 | 79,76 | -2,03% | 5.415,00 |
| 16.06.2025 | 79,99 | 81,78 | 79,99 | 81,41 | 4,01% | 8.476,00 |
| 13.06.2025 | 77,75 | 78,70 | 76,92 | 78,27 | -1,89% | 11.052,00 |
| 12.06.2025 | 76,37 | 80,39 | 76,03 | 79,78 | 4,97% | 63.539,00 |
| 11.06.2025 | 70,10 | 76,12 | 69,50 | 76,00 | 9,26% | 39.674,00 |
| 10.06.2025 | 68,80 | 70,30 | 68,55 | 69,56 | 1,10% | 19.891,00 |
| 09.06.2025 | 67,53 | 69,17 | 67,53 | 68,80 | 2,55% | 4.826,00 |
| 06.06.2025 | 67,50 | 67,50 | 66,50 | 67,09 | 0,89% | 11.442,00 |
| 05.06.2025 | 65,80 | 67,68 | 65,80 | 66,50 | 0,90% | 6.750,00 |
| 04.06.2025 | 65,16 | 65,99 | 64,61 | 65,91 | 0,70% | 6.607,00 |
| 03.06.2025 | 65,39 | 66,46 | 65,25 | 65,45 | 3,09% | 7.583,00 |
| 02.06.2025 | 62,79 | 64,04 | 62,78 | 63,49 | -0,03% | 15.504,00 |
| 30.05.2025 | 64,11 | 64,72 | 63,51 | 63,51 | -3,92% | 5.888,00 |
| 29.05.2025 | 64,74 | 66,10 | 64,74 | 66,10 | 1,60% | 3.627,00 |
| 28.05.2025 | 65,36 | 65,56 | 64,93 | 65,06 | -1,17% | 4.900,00 |
| 27.05.2025 | 65,83 | 65,83 | 65,83 | 65,83 | 2,17% | 1.788,00 |
| 23.05.2025 | 63,01 | 64,43 | 63,01 | 64,43 | -1,63% | 4.442,00 |
| 22.05.2025 | 65,80 | 66,00 | 64,32 | 65,50 | 0,03% | 4.162,00 |
| 21.05.2025 | 66,15 | 66,15 | 64,50 | 65,48 | -2,96% | 5.600,00 |
| 20.05.2025 | 67,88 | 68,27 | 66,87 | 67,48 | -0,38% | 4.321,00 |
| 19.05.2025 | 68,42 | 68,42 | 67,74 | 67,74 | -2,27% | 2.597,00 |
| 16.05.2025 | 71,94 | 71,94 | 69,31 | 69,31 | -3,59% | 2.862,00 |
| 15.05.2025 | 72,27 | 72,50 | 71,86 | 71,89 | 0,06% | 2.367,00 |
| 14.05.2025 | 72,65 | 72,65 | 71,85 | 71,85 | -1,10% | 2.896,00 |
| 13.05.2025 | 72,00 | 72,77 | 71,92 | 72,65 | 2,12% | 3.354,00 |
| 12.05.2025 | 67,42 | 71,14 | 67,42 | 71,14 | 9,77% | 5.378,00 |
| 09.05.2025 | 65,24 | 65,24 | 64,70 | 64,81 | -0,67% | 4.375,00 |
| 08.05.2025 | 63,09 | 66,24 | 63,09 | 65,25 | 3,92% | 5.028,00 |
| 07.05.2025 | 63,59 | 64,32 | 62,00 | 62,79 | -0,33% | 3.918,00 |
| 06.05.2025 | 62,67 | 63,54 | 62,01 | 63,00 | -1,16% | 3.799,00 |
| 05.05.2025 | 63,92 | 63,92 | 63,74 | 63,74 | -0,56% | 2.156,00 |
| 02.05.2025 | 63,20 | 64,71 | 63,20 | 64,10 | 2,07% | 1.939,00 |
| 01.05.2025 | 61,70 | 63,42 | 61,70 | 62,80 | 2,93% | 5.497,00 |
| 30.04.2025 | 62,01 | 62,93 | 60,97 | 61,01 | -5,85% | 6.784,00 |
| 29.04.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 0,47% | 1.330,00 |
| 28.04.2025 | 65,03 | 65,03 | 64,50 | 64,50 | -3,15% | 1.708,00 |
| 25.04.2025 | 59,91 | 66,69 | 59,91 | 66,60 | 0,30% | 6.450,00 |
| 24.04.2025 | 64,40 | 66,40 | 63,60 | 66,40 | 4,60% | 4.120,00 |
| 23.04.2025 | 64,90 | 68,39 | 62,95 | 63,48 | 0,62% | 6.568,00 |
| 22.04.2025 | 63,02 | 63,19 | 63,02 | 63,09 | 0,94% | 1.832,00 |
| 21.04.2025 | 64,96 | 64,96 | 62,15 | 62,50 | -5,60% | 6.261,00 |
| 17.04.2025 | 65,21 | 66,72 | 61,77 | 66,21 | 2,30% | 3.584,00 |
| 16.04.2025 | 63,80 | 64,72 | 63,50 | 64,72 | -0,43% | 4.024,00 |
| 15.04.2025 | 66,35 | 66,35 | 65,00 | 65,00 | -2,91% | 3.898,00 |
| 14.04.2025 | 66,49 | 67,63 | 65,00 | 66,95 | 1,83% | 6.172,00 |
| 11.04.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 4,27% | 1.967,00 |
| 10.04.2025 | 65,70 | 65,70 | 61,89 | 63,06 | -7,97% | 4.963,00 |
| 09.04.2025 | 59,68 | 69,77 | 59,68 | 68,52 | 10,84% | 6.474,00 |
| 08.04.2025 | 58,46 | 63,76 | 58,46 | 61,82 | 1,43% | 7.752,00 |
| 07.04.2025 | 53,95 | 64,73 | 53,95 | 60,95 | 2,44% | 6.974,00 |
| 04.04.2025 | 61,06 | 61,06 | 57,85 | 59,50 | -8,46% | 8.090,00 |
| 03.04.2025 | 70,04 | 70,05 | 65,00 | 65,00 | -12,22% | 7.920,00 |
| 02.04.2025 | 71,29 | 74,05 | 71,29 | 74,05 | 2,14% | 4.149,00 |
| 01.04.2025 | 71,56 | 73,60 | 71,56 | 72,50 | 0,82% | 2.998,00 |
| 31.03.2025 | 70,86 | 72,01 | 70,61 | 71,91 | -1,26% | 4.958,00 |
| 28.03.2025 | 73,59 | 73,84 | 72,83 | 72,83 | -3,28% | 2.302,00 |
| 27.03.2025 | 74,28 | 75,55 | 74,20 | 75,30 | 0,97% | 4.181,00 |
| 26.03.2025 | 76,50 | 76,50 | 74,58 | 74,58 | -1,23% | 3.766,00 |
| 25.03.2025 | 76,94 | 76,94 | 75,51 | 75,51 | -0,17% | 2.415,00 |
| 24.03.2025 | 74,50 | 76,21 | 74,00 | 75,64 | 3,74% | 4.833,00 |
| 21.03.2025 | 73,09 | 73,48 | 72,87 | 72,91 | -2,13% | 10.372,00 |
| 20.03.2025 | 73,52 | 76,25 | 73,52 | 74,50 | -1,46% | 2.834,00 |
| 19.03.2025 | 74,02 | 75,60 | 73,40 | 75,60 | 3,15% | 3.642,00 |
| 18.03.2025 | 73,71 | 73,91 | 72,67 | 73,29 | -2,58% | 3.207,00 |
| 17.03.2025 | 75,23 | 75,23 | 75,23 | 75,23 | -1,01% | 619,00 |
| 14.03.2025 | 75,11 | 76,00 | 75,01 | 76,00 | 3,09% | 2.765,00 |
| 13.03.2025 | 76,56 | 76,56 | 73,72 | 73,72 | -4,33% | 4.666,00 |
| 12.03.2025 | 77,20 | 77,39 | 75,26 | 77,06 | 1,50% | 8.628,00 |
| 11.03.2025 | 77,30 | 77,60 | 74,79 | 75,92 | -1,45% | 6.083,00 |
| 10.03.2025 | 78,79 | 78,98 | 76,77 | 77,04 | -1,48% | 7.428,00 |
| 07.03.2025 | 78,31 | 78,51 | 77,35 | 78,20 | 0,46% | 4.542,00 |
| 06.03.2025 | 77,30 | 77,88 | 77,00 | 77,84 | -0,56% | 2.677,00 |
| 05.03.2025 | 79,30 | 79,67 | 77,62 | 78,28 | -2,09% | 7.014,00 |
| 04.03.2025 | 79,00 | 80,80 | 78,62 | 79,95 | -2,26% | 12.576,00 |
| 03.03.2025 | 82,00 | 83,51 | 81,31 | 81,80 | 0,32% | 4.211,00 |
| 28.02.2025 | 83,14 | 83,14 | 80,54 | 81,54 | -3,30% | 20.291,00 |
| 27.02.2025 | 86,19 | 86,20 | 83,47 | 84,32 | -1,71% | 4.288,00 |
| 26.02.2025 | 84,20 | 85,79 | 83,63 | 85,79 | 2,46% | 5.941,00 |
| 25.02.2025 | 83,85 | 84,47 | 83,00 | 83,73 | -2,48% | 10.293,00 |
| 24.02.2025 | 84,93 | 87,03 | 84,88 | 85,86 | 0,46% | 9.965,00 |
| 21.02.2025 | 84,14 | 89,66 | 83,41 | 85,47 | 2,35% | 12.984,00 |
| 20.02.2025 | 81,98 | 85,00 | 81,98 | 83,51 | 1,67% | 12.004,00 |
| 19.02.2025 | 83,00 | 88,00 | 82,14 | 82,14 | -2,09% | 9.746,00 |
| 18.02.2025 | 81,75 | 83,89 | 81,25 | 83,89 | 3,36% | 7.561,00 |
| 14.02.2025 | 81,16 | 81,65 | 81,16 | 81,16 | -0,90% | 4.029,00 |
| 13.02.2025 | 80,44 | 81,90 | 80,40 | 81,90 | 1,65% | 2.934,00 |
| 12.02.2025 | 80,00 | 81,50 | 80,00 | 80,57 | -0,01% | 12.363,00 |
| 11.02.2025 | 81,75 | 81,75 | 80,55 | 80,58 | -2,13% | 3.678,00 |
| 10.02.2025 | 81,11 | 83,10 | 81,11 | 82,33 | 0,51% | 7.162,00 |
| 07.02.2025 | 81,89 | 82,58 | 80,51 | 81,91 | -0,64% | 6.242,00 |
| 06.02.2025 | 82,44 | 82,44 | 82,44 | 82,44 | -1,26% | 321,00 |
| 05.02.2025 | 82,98 | 83,49 | 82,93 | 83,49 | -0,07% | 3.802,00 |
| 04.02.2025 | 80,90 | 84,03 | 80,00 | 83,55 | 2,81% | 4.219,00 |
| 03.02.2025 | 81,11 | 81,92 | 80,15 | 81,27 | -1,62% | 7.928,00 |