179,775$
-4,34%
Echtzeit-Aktienkurs Bel Fuse Inc. (A)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 184,42 | 187,20 | 177,20 | 179,77 | -4,34% | 111.280,00 |
| 13.10.2026 | 188,22 | 188,99 | 179,70 | 187,93 | -0,50% | 90.003,00 |
| 12.10.2026 | 193,78 | 193,94 | 188,78 | 188,88 | -3,67% | 133.243,00 |
| 09.10.2026 | 197,18 | 198,98 | 194,46 | 196,07 | 0,35% | 136.792,00 |
| 08.10.2026 | 195,12 | 198,50 | 193,34 | 195,39 | -1,46% | 146.731,00 |
| 07.10.2026 | 204,86 | 204,86 | 196,92 | 198,28 | -5,29% | 56.065,00 |
| 06.10.2026 | 210,30 | 212,74 | 208,97 | 209,36 | 0,41% | 45.924,00 |
| 05.10.2026 | 209,61 | 209,61 | 206,50 | 208,52 | -0,25% | 50.112,00 |
| 02.10.2026 | 206,50 | 211,58 | 205,63 | 209,03 | 2,36% | 49.580,00 |
| 01.10.2026 | 197,43 | 206,00 | 195,44 | 204,22 | 3,27% | 66.672,00 |
| 30.09.2026 | 199,32 | 199,32 | 194,25 | 197,75 | -0,12% | 57.849,00 |
| 29.09.2026 | 203,12 | 203,12 | 194,40 | 197,98 | -1,27% | 94.663,00 |
| 28.09.2026 | 203,10 | 204,30 | 195,75 | 200,53 | -1,23% | 129.643,00 |
| 25.09.2026 | 207,00 | 209,25 | 202,95 | 203,03 | -0,30% | 65.331,00 |
| 24.09.2026 | 201,01 | 204,36 | 198,00 | 203,64 | -0,67% | 56.754,00 |
| 23.09.2026 | 203,05 | 207,09 | 200,09 | 205,01 | 0,89% | 64.689,00 |
| 22.09.2026 | 197,62 | 203,23 | 196,28 | 203,21 | 2,50% | 71.783,00 |
| 21.09.2026 | 199,87 | 200,62 | 196,52 | 198,25 | -0,29% | 72.388,00 |
| 18.09.2026 | 196,76 | 199,13 | 193,53 | 198,83 | 1,80% | 78.184,00 |
| 17.09.2026 | 199,79 | 200,70 | 192,70 | 195,31 | 0,84% | 109.544,00 |
| 16.09.2026 | 192,91 | 195,94 | 188,60 | 193,69 | 1,20% | 97.342,00 |
| 15.09.2026 | 193,09 | 193,09 | 188,01 | 191,40 | 1,44% | 53.356,00 |
| 14.09.2026 | 202,00 | 202,00 | 188,55 | 188,68 | -9,24% | 46.663,00 |
| 11.09.2026 | 205,59 | 210,05 | 204,37 | 207,89 | 3,16% | 43.019,00 |
| 10.09.2026 | 197,84 | 204,95 | 197,84 | 201,53 | -1,26% | 62.121,00 |
| 09.09.2026 | 209,98 | 209,98 | 202,22 | 204,10 | -0,88% | 114.103,00 |
| 08.09.2026 | 203,98 | 210,42 | 203,48 | 205,91 | 1,72% | 70.070,00 |
| 04.09.2026 | 204,87 | 208,55 | 200,48 | 202,42 | -0,06% | 75.335,00 |
| 03.09.2026 | 201,28 | 203,21 | 194,40 | 202,54 | 0,18% | 132.825,00 |
| 02.09.2026 | 202,31 | 204,26 | 197,85 | 202,17 | -0,41% | 116.294,00 |
| 01.09.2026 | 202,09 | 204,80 | 200,20 | 203,01 | -0,86% | 127.690,00 |
| 31.08.2026 | 208,29 | 208,38 | 203,75 | 204,77 | -1,23% | 165.265,00 |
| 28.08.2026 | 210,55 | 212,99 | 207,32 | 207,32 | -2,46% | 146.427,00 |
| 27.08.2026 | 213,17 | 215,30 | 210,00 | 212,54 | 0,87% | 96.336,00 |
| 26.08.2026 | 212,02 | 215,28 | 210,70 | 210,70 | 1,56% | 81.218,00 |
| 25.08.2026 | 211,00 | 214,19 | 204,92 | 207,46 | 0,54% | 144.959,00 |
| 24.08.2026 | 213,48 | 213,48 | 203,20 | 206,35 | -3,71% | 87.400,00 |
| 21.08.2026 | 220,69 | 220,84 | 212,56 | 214,31 | -2,28% | 119.938,00 |
| 20.08.2026 | 218,50 | 222,14 | 214,12 | 219,31 | -0,32% | 140.137,00 |
| 19.08.2026 | 230,11 | 230,11 | 214,78 | 220,01 | -4,39% | 123.361,00 |
| 18.08.2026 | 238,03 | 240,53 | 226,11 | 230,12 | -7,22% | 77.052,00 |
| 17.08.2026 | 245,00 | 252,35 | 243,07 | 248,02 | 2,16% | 81.446,00 |
| 14.08.2026 | 235,18 | 242,78 | 234,72 | 242,78 | 3,43% | 115.572,00 |
| 13.08.2026 | 237,76 | 243,60 | 233,01 | 234,73 | -1,25% | 145.951,00 |
| 12.08.2026 | 237,58 | 244,11 | 235,86 | 237,71 | 1,55% | 278.753,00 |
| 11.08.2026 | 230,95 | 237,00 | 229,05 | 234,09 | 2,80% | 316.865,00 |
| 10.08.2026 | 235,04 | 240,22 | 226,77 | 227,70 | -2,50% | 313.197,00 |
| 07.08.2026 | 237,84 | 237,84 | 231,00 | 233,55 | 0,39% | 83.788,00 |
| 06.08.2026 | 230,74 | 245,10 | 225,47 | 232,65 | -1,16% | 118.740,00 |
| 05.08.2026 | 239,86 | 244,01 | 235,37 | 235,37 | -2,81% | 304.818,00 |
| 04.08.2026 | 225,34 | 244,88 | 225,34 | 242,16 | 10,49% | 218.805,00 |
| 03.08.2026 | 221,79 | 224,26 | 211,33 | 219,18 | -1,75% | 191.555,00 |
| 31.07.2026 | 213,00 | 232,16 | 213,00 | 223,07 | 6,54% | 180.375,00 |
| 30.07.2026 | 212,27 | 216,76 | 198,50 | 209,37 | 4,49% | 270.404,00 |
| 29.07.2026 | 207,27 | 210,58 | 194,93 | 200,37 | -4,57% | 190.976,00 |
| 28.07.2026 | 213,21 | 213,82 | 205,25 | 209,95 | -7,00% | 186.268,00 |
| 27.07.2026 | 234,90 | 234,90 | 211,22 | 225,76 | -2,94% | 104.960,00 |
| 24.07.2026 | 238,50 | 240,15 | 231,02 | 232,61 | -3,26% | 242.818,00 |
| 23.07.2026 | 239,74 | 244,17 | 237,03 | 240,44 | 0,83% | 148.073,00 |
| 22.07.2026 | 232,07 | 241,76 | 232,07 | 238,45 | 0,81% | 72.419,00 |
| 21.07.2026 | 230,45 | 238,99 | 230,45 | 236,53 | 4,18% | 122.260,00 |
| 20.07.2026 | 232,82 | 237,30 | 227,04 | 227,04 | -0,10% | 183.155,00 |
| 17.07.2026 | 217,26 | 234,50 | 215,24 | 227,27 | 0,91% | 156.889,00 |
| 16.07.2026 | 227,70 | 229,05 | 220,54 | 225,22 | -2,10% | 174.359,00 |
| 15.07.2026 | 235,77 | 238,10 | 223,08 | 230,05 | -2,05% | 283.879,00 |
| 14.07.2026 | 223,54 | 235,80 | 223,54 | 234,86 | 6,27% | 147.171,00 |
| 13.07.2026 | 229,20 | 231,80 | 218,28 | 221,01 | -4,14% | 174.701,00 |
| 10.07.2026 | 226,52 | 231,14 | 224,34 | 230,55 | 1,82% | 143.898,00 |
| 09.07.2026 | 226,42 | 233,28 | 225,39 | 226,42 | 2,56% | 119.873,00 |
| 08.07.2026 | 218,69 | 220,76 | 212,27 | 220,76 | 1,73% | 37.236,00 |
| 07.07.2026 | 231,87 | 231,87 | 211,88 | 217,01 | -7,68% | 162.148,00 |
| 06.07.2026 | 235,04 | 246,55 | 234,85 | 235,06 | 2,13% | 113.586,00 |
| 02.07.2026 | 279,41 | 279,41 | 228,25 | 230,16 | -18,29% | 117.093,00 |
| 01.07.2026 | 286,12 | 286,36 | 276,01 | 281,67 | -3,28% | 396.060,00 |
| 30.06.2026 | 272,57 | 293,51 | 269,60 | 291,23 | 6,85% | 382.390,00 |
| 29.06.2026 | 265,85 | 275,37 | 253,86 | 272,57 | 2,45% | 295.816,00 |
| 26.06.2026 | 256,01 | 268,85 | 253,00 | 266,05 | -0,68% | 335.590,00 |
| 25.06.2026 | 263,50 | 269,74 | 261,33 | 267,86 | 4,15% | 264.839,00 |
| 24.06.2026 | 254,40 | 264,96 | 250,29 | 257,19 | 1,79% | 174.008,00 |
| 23.06.2026 | 262,71 | 264,25 | 251,98 | 252,67 | -6,60% | 373.605,00 |
| 22.06.2026 | 267,40 | 271,00 | 250,95 | 270,52 | 1,79% | 170.631,00 |
| 18.06.2026 | 273,94 | 274,90 | 259,60 | 265,77 | 0,50% | 283.403,00 |
| 17.06.2026 | 264,19 | 273,76 | 259,33 | 264,46 | 1,00% | 259.402,00 |
| 16.06.2026 | 270,99 | 271,64 | 260,24 | 261,83 | -1,90% | 281.340,00 |
| 15.06.2026 | 268,00 | 271,50 | 259,41 | 266,90 | 2,23% | 196.399,00 |
| 12.06.2026 | 264,17 | 271,32 | 259,24 | 261,09 | -0,14% | 227.916,00 |
| 11.06.2026 | 248,20 | 264,91 | 247,47 | 261,45 | 6,83% | 257.096,00 |
| 10.06.2026 | 249,74 | 257,10 | 240,12 | 244,74 | -0,31% | 232.518,00 |
| 09.06.2026 | 252,06 | 259,94 | 226,87 | 245,49 | -0,71% | 181.426,00 |
| 08.06.2026 | 232,39 | 247,24 | 231,02 | 247,24 | 6,78% | 154.922,00 |
| 05.06.2026 | 244,83 | 244,83 | 228,76 | 231,54 | -6,16% | 150.228,00 |
| 04.06.2026 | 248,58 | 250,00 | 238,04 | 246,75 | -0,22% | 109.436,00 |
| 03.06.2026 | 237,83 | 251,24 | 236,00 | 247,30 | 3,98% | 141.993,00 |
| 02.06.2026 | 236,98 | 246,55 | 236,29 | 237,83 | -0,59% | 63.119,00 |
| 01.06.2026 | 241,38 | 248,38 | 239,24 | 239,24 | -2,10% | 140.762,00 |
| 29.05.2026 | 243,19 | 245,27 | 233,00 | 244,37 | -0,72% | 254.239,00 |
| 28.05.2026 | 249,46 | 254,02 | 242,60 | 246,13 | -2,19% | 214.855,00 |
| 27.05.2026 | 252,07 | 255,30 | 243,25 | 251,65 | -0,88% | 114.096,00 |
| 26.05.2026 | 254,38 | 260,94 | 248,93 | 253,88 | 0,61% | 114.087,00 |
| 22.05.2026 | 239,05 | 252,34 | 235,04 | 252,34 | 6,67% | 84.782,00 |