81,540$
-3,30%
Echtzeit-Aktienkurs Bel Fuse Inc. (A)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 90,37 | 90,37 | 82,38 | 82,61 | -8,03% | 17.433,00 |
| 30.01.2025 | 88,00 | 89,82 | 88,00 | 89,82 | 2,66% | 17.790,00 |
| 29.01.2025 | 88,00 | 88,00 | 87,30 | 87,49 | 0,92% | 6.651,00 |
| 28.01.2025 | 86,65 | 87,25 | 86,15 | 86,69 | 0,79% | 7.744,00 |
| 27.01.2025 | 86,17 | 86,62 | 82,80 | 86,01 | -1,48% | 11.853,00 |
| 24.01.2025 | 87,10 | 88,00 | 86,87 | 87,30 | -0,57% | 17.999,00 |
| 23.01.2025 | 87,62 | 88,41 | 87,39 | 87,80 | -0,89% | 4.928,00 |
| 22.01.2025 | 87,77 | 90,40 | 87,77 | 88,59 | -0,02% | 16.019,00 |
| 21.01.2025 | 88,33 | 91,50 | 88,33 | 88,61 | -0,87% | 11.085,00 |
| 17.01.2025 | 85,19 | 89,39 | 83,89 | 89,39 | 5,13% | 8.746,00 |
| 16.01.2025 | 86,20 | 86,20 | 84,91 | 85,03 | -2,25% | 7.535,00 |
| 15.01.2025 | 86,80 | 86,99 | 85,76 | 86,99 | 1,51% | 13.832,00 |
| 14.01.2025 | 83,49 | 85,95 | 82,76 | 85,70 | 2,63% | 17.270,00 |
| 13.01.2025 | 83,49 | 83,51 | 81,77 | 83,50 | -0,19% | 7.321,00 |
| 10.01.2025 | 84,74 | 85,10 | 83,26 | 83,66 | -2,61% | 8.177,00 |
| 08.01.2025 | 85,08 | 85,90 | 84,46 | 85,90 | 0,22% | 5.175,00 |
| 07.01.2025 | 88,31 | 89,72 | 85,71 | 85,71 | -4,23% | 15.912,00 |
| 06.01.2025 | 88,00 | 89,72 | 88,00 | 89,50 | 1,02% | 9.034,00 |
| 03.01.2025 | 87,42 | 89,15 | 87,42 | 88,60 | -0,07% | 5.386,00 |
| 02.01.2025 | 90,08 | 90,50 | 86,85 | 88,66 | -1,58% | 12.083,00 |
| 31.12.2024 | 91,26 | 92,44 | 90,08 | 90,08 | -2,36% | 30.623,00 |
| 30.12.2024 | 88,10 | 92,26 | 86,07 | 92,26 | 4,48% | 12.218,00 |
| 27.12.2024 | 92,83 | 92,88 | 88,30 | 88,30 | -4,88% | 6.152,00 |
| 26.12.2024 | 92,87 | 92,87 | 91,58 | 92,83 | 0,03% | 4.389,00 |
| 24.12.2024 | 91,13 | 92,80 | 91,03 | 92,80 | 0,32% | 3.973,00 |
| 23.12.2024 | 96,00 | 96,00 | 92,50 | 92,50 | -2,80% | 3.389,00 |
| 20.12.2024 | 92,09 | 97,91 | 90,81 | 95,16 | 2,10% | 12.368,00 |
| 19.12.2024 | 93,90 | 96,42 | 93,20 | 93,20 | -1,52% | 6.821,00 |
| 18.12.2024 | 101,81 | 102,63 | 94,64 | 94,64 | -7,67% | 10.202,00 |
| 17.12.2024 | 101,95 | 103,17 | 101,76 | 102,50 | 1,54% | 17.009,00 |
| 16.12.2024 | 100,00 | 101,03 | 99,70 | 100,95 | 0,62% | 9.066,00 |
| 13.12.2024 | 98,13 | 100,95 | 98,13 | 100,33 | 2,00% | 10.823,00 |
| 12.12.2024 | 98,67 | 99,28 | 97,88 | 98,36 | -1,06% | 9.528,00 |
| 11.12.2024 | 100,16 | 101,15 | 98,56 | 99,41 | 0,20% | 6.857,00 |
| 10.12.2024 | 97,90 | 100,65 | 97,02 | 99,21 | 0,96% | 6.263,00 |
| 09.12.2024 | 98,80 | 99,81 | 97,71 | 98,27 | -0,59% | 3.709,00 |
| 06.12.2024 | 99,26 | 99,81 | 97,62 | 98,85 | -0,89% | 9.966,00 |
| 05.12.2024 | 98,72 | 99,74 | 97,95 | 99,74 | -0,62% | 5.483,00 |
| 04.12.2024 | 102,10 | 103,46 | 99,71 | 100,36 | -1,42% | 6.585,00 |
| 03.12.2024 | 98,97 | 101,81 | 97,77 | 101,81 | 2,10% | 11.607,00 |
| 02.12.2024 | 95,65 | 99,79 | 95,65 | 99,72 | 3,17% | 6.626,00 |
| 29.11.2024 | 96,57 | 96,93 | 95,74 | 96,66 | 0,79% | 4.560,00 |
| 27.11.2024 | 94,82 | 96,04 | 94,63 | 95,90 | 0,03% | 11.177,00 |
| 26.11.2024 | 96,72 | 96,72 | 95,19 | 95,87 | -0,17% | 10.231,00 |
| 25.11.2024 | 97,39 | 98,33 | 96,03 | 96,03 | 0,13% | 12.876,00 |
| 22.11.2024 | 94,96 | 96,44 | 94,83 | 95,91 | 1,82% | 10.029,00 |
| 20.11.2024 | 91,99 | 95,14 | 91,61 | 94,20 | 2,60% | 9.991,00 |
| 19.11.2024 | 89,05 | 92,23 | 88,72 | 91,81 | 2,00% | 16.493,00 |
| 18.11.2024 | 92,01 | 92,01 | 89,84 | 90,01 | -1,74% | 6.499,00 |
| 15.11.2024 | 92,89 | 93,22 | 91,00 | 91,60 | -1,21% | 9.180,00 |
| 14.11.2024 | 93,89 | 93,99 | 91,83 | 92,72 | -1,20% | 28.297,00 |
| 13.11.2024 | 98,76 | 98,76 | 93,68 | 93,85 | -4,93% | 13.502,00 |
| 12.11.2024 | 100,70 | 101,84 | 98,53 | 98,71 | -3,37% | 17.897,00 |
| 11.11.2024 | 103,35 | 103,40 | 101,92 | 102,15 | -1,07% | 10.123,00 |
| 08.11.2024 | 103,74 | 104,73 | 102,85 | 103,25 | 1,02% | 13.669,00 |
| 07.11.2024 | 102,53 | 104,08 | 101,75 | 102,21 | -0,77% | 9.432,00 |
| 06.11.2024 | 100,93 | 106,93 | 100,93 | 103,00 | 4,79% | 32.793,00 |
| 05.11.2024 | 97,70 | 99,36 | 97,65 | 98,29 | 0,24% | 12.404,00 |
| 04.11.2024 | 97,97 | 98,73 | 97,08 | 98,05 | -0,92% | 9.727,00 |
| 01.11.2024 | 100,40 | 101,00 | 97,00 | 98,96 | -2,36% | 14.273,00 |
| 31.10.2024 | 101,05 | 101,38 | 100,30 | 101,35 | -1,39% | 5.265,00 |
| 30.10.2024 | 102,54 | 103,43 | 102,22 | 102,78 | 0,63% | 8.668,00 |
| 29.10.2024 | 99,88 | 102,69 | 99,88 | 102,14 | -0,52% | 7.886,00 |
| 28.10.2024 | 101,41 | 102,67 | 101,41 | 102,67 | -0,66% | 3.122,00 |
| 25.10.2024 | 103,31 | 104,55 | 103,31 | 103,35 | 0,16% | 7.923,00 |
| 24.10.2024 | 100,96 | 105,46 | 99,86 | 103,19 | 1,21% | 14.518,00 |
| 23.10.2024 | 102,00 | 103,07 | 100,93 | 101,96 | -1,53% | 14.482,00 |
| 22.10.2024 | 103,35 | 104,37 | 102,72 | 103,54 | -0,43% | 11.457,00 |
| 21.10.2024 | 105,16 | 105,16 | 102,83 | 103,99 | -0,84% | 11.992,00 |
| 18.10.2024 | 104,47 | 105,08 | 102,92 | 104,87 | -0,03% | 11.520,00 |
| 17.10.2024 | 105,18 | 105,39 | 103,91 | 104,90 | -0,10% | 12.804,00 |
| 16.10.2024 | 103,13 | 105,55 | 103,13 | 105,00 | 1,74% | 11.911,00 |
| 15.10.2024 | 105,39 | 105,60 | 103,04 | 103,20 | -1,18% | 15.583,00 |
| 14.10.2024 | 103,00 | 104,62 | 103,00 | 104,43 | 0,85% | 15.084,00 |
| 11.10.2024 | 101,75 | 104,38 | 101,74 | 103,55 | 2,05% | 12.257,00 |
| 10.10.2024 | 102,00 | 102,00 | 101,12 | 101,47 | -0,49% | 3.042,00 |
| 09.10.2024 | 101,28 | 104,00 | 101,20 | 101,97 | 0,73% | 12.834,00 |
| 08.10.2024 | 100,29 | 101,33 | 100,29 | 101,23 | 1,45% | 4.264,00 |
| 07.10.2024 | 100,00 | 100,00 | 99,69 | 99,79 | -0,51% | 4.540,00 |
| 04.10.2024 | 101,95 | 102,50 | 100,30 | 100,30 | -1,31% | 12.744,00 |
| 03.10.2024 | 103,68 | 103,68 | 101,00 | 101,63 | -2,36% | 15.361,00 |