76,190$
-2,11%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 77,39 | 78,86 | 75,89 | 76,19 | -2,11% | 89.111,00 |
| 15.05.2025 | 77,88 | 78,90 | 76,57 | 77,83 | -0,17% | 74.492,00 |
| 14.05.2025 | 80,03 | 80,90 | 77,96 | 77,96 | -2,89% | 61.276,00 |
| 13.05.2025 | 76,66 | 80,30 | 75,75 | 80,28 | 2,54% | 100.984,00 |
| 12.05.2025 | 76,63 | 79,32 | 75,84 | 78,29 | 7,69% | 125.754,00 |
| 09.05.2025 | 73,50 | 74,00 | 70,75 | 72,70 | -1,49% | 74.373,00 |
| 08.05.2025 | 71,00 | 74,29 | 70,66 | 73,80 | 5,10% | 88.068,00 |
| 07.05.2025 | 70,00 | 70,36 | 68,05 | 70,22 | 0,59% | 130.591,00 |
| 06.05.2025 | 67,81 | 70,18 | 67,50 | 69,81 | 1,23% | 65.671,00 |
| 05.05.2025 | 68,27 | 70,08 | 67,96 | 68,96 | 0,51% | 58.873,00 |
| 02.05.2025 | 67,66 | 70,82 | 67,09 | 68,61 | 2,31% | 52.224,00 |
| 01.05.2025 | 66,39 | 68,83 | 65,90 | 67,06 | 1,78% | 82.923,00 |
| 30.04.2025 | 66,83 | 67,00 | 65,02 | 65,89 | -3,51% | 110.478,00 |
| 29.04.2025 | 68,02 | 69,19 | 66,68 | 68,28 | -0,12% | 72.006,00 |
| 28.04.2025 | 71,14 | 71,20 | 68,15 | 68,36 | -4,00% | 93.173,00 |
| 25.04.2025 | 67,66 | 72,16 | 64,00 | 71,21 | 1,50% | 149.609,00 |
| 24.04.2025 | 68,55 | 70,51 | 67,77 | 70,16 | 3,27% | 139.802,00 |
| 23.04.2025 | 68,27 | 70,92 | 67,46 | 67,94 | 3,36% | 121.901,00 |
| 22.04.2025 | 67,91 | 68,00 | 65,11 | 65,73 | -1,54% | 134.281,00 |
| 21.04.2025 | 68,94 | 70,11 | 66,40 | 66,76 | -4,93% | 109.167,00 |
| 17.04.2025 | 68,16 | 70,94 | 68,16 | 70,22 | 1,69% | 60.098,00 |
| 16.04.2025 | 68,21 | 69,36 | 67,56 | 69,05 | -0,45% | 78.695,00 |
| 15.04.2025 | 70,10 | 70,48 | 68,49 | 69,36 | -1,41% | 45.015,00 |
| 14.04.2025 | 70,84 | 71,29 | 68,83 | 70,35 | 1,81% | 75.926,00 |
| 11.04.2025 | 66,53 | 69,49 | 64,07 | 69,10 | 3,49% | 83.902,00 |
| 10.04.2025 | 69,24 | 69,24 | 64,87 | 66,77 | -6,65% | 96.570,00 |
| 09.04.2025 | 61,37 | 72,64 | 60,97 | 71,53 | 14,80% | 135.380,00 |
| 08.04.2025 | 66,19 | 67,31 | 61,07 | 62,31 | -2,46% | 140.886,00 |
| 07.04.2025 | 58,37 | 64,72 | 58,00 | 63,88 | 5,03% | 139.443,00 |
| 04.04.2025 | 61,58 | 62,23 | 58,04 | 60,82 | -5,63% | 160.201,00 |
| 03.04.2025 | 72,26 | 73,59 | 64,45 | 64,45 | -15,16% | 103.781,00 |
| 02.04.2025 | 73,00 | 76,72 | 73,00 | 75,97 | 2,90% | 84.844,00 |
| 01.04.2025 | 74,55 | 75,20 | 73,25 | 73,83 | -1,38% | 89.960,00 |
| 31.03.2025 | 72,90 | 75,30 | 71,97 | 74,86 | 0,89% | 89.182,00 |
| 28.03.2025 | 77,24 | 77,24 | 73,53 | 74,20 | -4,01% | 92.953,00 |
| 27.03.2025 | 78,18 | 78,18 | 76,50 | 77,30 | -0,09% | 76.557,00 |
| 26.03.2025 | 77,60 | 78,62 | 75,86 | 77,37 | -0,10% | 55.540,00 |
| 25.03.2025 | 77,65 | 78,70 | 76,12 | 77,45 | 0,36% | 82.529,00 |
| 24.03.2025 | 74,81 | 77,52 | 74,35 | 77,17 | 4,92% | 105.703,00 |
| 21.03.2025 | 74,20 | 74,21 | 72,36 | 73,55 | -1,83% | 122.243,00 |
| 20.03.2025 | 76,29 | 77,10 | 74,89 | 74,92 | -2,80% | 64.948,00 |
| 19.03.2025 | 73,85 | 77,20 | 73,85 | 77,08 | 3,92% | 101.024,00 |
| 18.03.2025 | 74,66 | 75,00 | 73,91 | 74,17 | -1,41% | 65.177,00 |
| 17.03.2025 | 76,39 | 76,84 | 74,97 | 75,23 | -1,52% | 79.554,00 |
| 14.03.2025 | 73,94 | 77,77 | 73,94 | 76,39 | 2,79% | 60.777,00 |
| 13.03.2025 | 77,17 | 78,70 | 73,20 | 74,32 | -3,23% | 66.784,00 |
| 12.03.2025 | 77,68 | 78,99 | 76,67 | 76,80 | -0,61% | 89.823,00 |
| 11.03.2025 | 79,34 | 80,11 | 75,72 | 77,28 | -2,13% | 82.864,00 |
| 10.03.2025 | 79,88 | 79,91 | 77,82 | 78,96 | -2,05% | 104.886,00 |
| 07.03.2025 | 79,12 | 80,82 | 77,98 | 80,61 | 1,78% | 83.232,00 |
| 06.03.2025 | 79,31 | 82,26 | 77,87 | 79,20 | -1,00% | 98.171,00 |
| 05.03.2025 | 80,26 | 81,21 | 79,62 | 80,00 | -0,47% | 91.767,00 |
| 04.03.2025 | 81,31 | 82,90 | 78,66 | 80,38 | -2,50% | 143.999,00 |
| 03.03.2025 | 84,21 | 84,51 | 81,84 | 82,44 | -1,93% | 150.791,00 |
| 28.02.2025 | 82,30 | 84,06 | 82,00 | 84,06 | 2,37% | 89.906,00 |
| 27.02.2025 | 83,18 | 83,70 | 82,00 | 82,11 | -1,48% | 70.843,00 |
| 26.02.2025 | 83,19 | 85,10 | 82,52 | 83,34 | 0,39% | 58.567,00 |
| 25.02.2025 | 84,92 | 84,92 | 82,47 | 83,02 | -2,02% | 89.131,00 |
| 24.02.2025 | 86,13 | 87,78 | 84,67 | 84,73 | -1,44% | 87.008,00 |
| 21.02.2025 | 85,32 | 90,00 | 84,33 | 85,97 | 1,73% | 126.449,00 |
| 20.02.2025 | 82,71 | 84,85 | 81,04 | 84,51 | 3,66% | 124.619,00 |
| 19.02.2025 | 86,19 | 88,65 | 80,29 | 81,53 | -0,71% | 212.223,00 |
| 18.02.2025 | 82,60 | 82,81 | 81,56 | 82,11 | -0,26% | 135.847,00 |
| 14.02.2025 | 83,05 | 83,85 | 81,81 | 82,32 | -0,74% | 66.087,00 |
| 13.02.2025 | 81,30 | 82,99 | 80,27 | 82,93 | 2,37% | 85.947,00 |
| 12.02.2025 | 80,50 | 81,69 | 80,50 | 81,01 | -0,41% | 78.898,00 |
| 11.02.2025 | 81,30 | 82,34 | 80,92 | 81,34 | -1,19% | 47.971,00 |
| 10.02.2025 | 81,72 | 83,17 | 81,45 | 82,32 | 1,79% | 61.424,00 |
| 07.02.2025 | 81,08 | 81,86 | 79,75 | 80,87 | -0,35% | 70.816,00 |
| 06.02.2025 | 80,20 | 81,52 | 80,20 | 81,16 | 1,25% | 70.387,00 |
| 05.02.2025 | 80,60 | 81,66 | 79,47 | 80,15 | -0,12% | 81.223,00 |
| 04.02.2025 | 79,00 | 80,93 | 76,90 | 80,25 | 2,65% | 86.983,00 |
| 03.02.2025 | 78,99 | 79,89 | 77,20 | 78,18 | -3,60% | 91.463,00 |
| 31.01.2025 | 83,55 | 85,89 | 80,85 | 81,10 | -2,14% | 101.579,00 |
| 30.01.2025 | 84,50 | 85,72 | 82,67 | 82,87 | -0,46% | 102.360,00 |
| 29.01.2025 | 82,83 | 85,10 | 80,98 | 83,25 | 0,30% | 135.163,00 |
| 28.01.2025 | 80,58 | 84,12 | 80,58 | 83,00 | 2,60% | 103.260,00 |
| 27.01.2025 | 79,34 | 81,36 | 78,81 | 80,90 | -0,39% | 119.412,00 |
| 24.01.2025 | 80,30 | 81,68 | 79,95 | 81,22 | 0,38% | 145.527,00 |
| 23.01.2025 | 81,60 | 81,68 | 80,47 | 80,91 | -1,61% | 58.911,00 |
| 22.01.2025 | 82,81 | 84,55 | 81,95 | 82,23 | -0,24% | 60.913,00 |
| 21.01.2025 | 80,44 | 83,58 | 80,04 | 82,43 | 3,05% | 83.081,00 |
| 17.01.2025 | 80,92 | 80,92 | 78,81 | 79,99 | 0,34% | 55.633,00 |
| 16.01.2025 | 80,00 | 80,65 | 79,54 | 79,72 | -0,52% | 49.885,00 |
| 15.01.2025 | 80,58 | 80,80 | 78,64 | 80,14 | 2,44% | 81.290,00 |
| 14.01.2025 | 77,77 | 78,99 | 76,61 | 78,23 | 2,14% | 47.063,00 |
| 13.01.2025 | 76,37 | 76,96 | 75,40 | 76,59 | -0,97% | 43.948,00 |
| 10.01.2025 | 77,70 | 78,99 | 76,32 | 77,34 | -3,05% | 66.472,00 |
| 08.01.2025 | 78,01 | 80,21 | 77,34 | 79,77 | 1,40% | 129.984,00 |
| 07.01.2025 | 80,51 | 80,99 | 78,28 | 78,67 | -2,56% | 109.691,00 |
| 06.01.2025 | 81,75 | 83,84 | 80,66 | 80,74 | -0,53% | 38.618,00 |
| 03.01.2025 | 81,08 | 81,81 | 80,36 | 81,17 | 0,17% | 33.705,00 |
| 02.01.2025 | 82,38 | 83,23 | 78,41 | 81,03 | -1,75% | 87.293,00 |
| 31.12.2024 | 82,37 | 83,98 | 81,93 | 82,47 | 0,67% | 50.416,00 |
| 30.12.2024 | 80,39 | 82,79 | 79,04 | 81,92 | 0,58% | 69.807,00 |
| 27.12.2024 | 84,26 | 84,26 | 80,74 | 81,45 | -3,51% | 54.062,00 |
| 26.12.2024 | 83,60 | 84,53 | 83,35 | 84,41 | 0,87% | 35.318,00 |
| 24.12.2024 | 82,42 | 83,77 | 82,00 | 83,68 | 1,79% | 16.677,00 |
| 23.12.2024 | 83,69 | 84,00 | 81,74 | 82,21 | -1,87% | 58.212,00 |
| 20.12.2024 | 82,21 | 85,32 | 80,44 | 83,78 | -0,12% | 99.209,00 |