239,840$
-0,48%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 237,22 | 243,18 | 231,76 | 239,84 | -0,48% | 125.913,00 |
| 02.09.2026 | 244,60 | 244,67 | 238,05 | 241,00 | -1,03% | 164.322,00 |
| 01.09.2026 | 246,62 | 247,62 | 240,64 | 243,52 | -2,31% | 161.225,00 |
| 31.08.2026 | 248,69 | 251,68 | 242,81 | 249,27 | 0,33% | 230.809,00 |
| 28.08.2026 | 257,80 | 258,19 | 247,34 | 248,46 | -3,74% | 141.804,00 |
| 27.08.2026 | 258,94 | 260,21 | 253,46 | 258,11 | 1,32% | 145.203,00 |
| 26.08.2026 | 251,21 | 257,66 | 251,21 | 254,75 | 1,95% | 135.943,00 |
| 25.08.2026 | 255,11 | 256,96 | 247,01 | 249,88 | 0,58% | 134.611,00 |
| 24.08.2026 | 251,44 | 251,44 | 244,66 | 248,44 | -2,75% | 156.079,00 |
| 21.08.2026 | 262,73 | 265,25 | 254,50 | 255,46 | -2,72% | 144.257,00 |
| 20.08.2026 | 261,95 | 266,60 | 257,28 | 262,60 | -0,58% | 107.805,00 |
| 19.08.2026 | 280,86 | 280,86 | 261,00 | 264,12 | -4,33% | 203.462,00 |
| 18.08.2026 | 288,01 | 292,46 | 271,76 | 276,07 | -7,25% | 164.834,00 |
| 17.08.2026 | 294,43 | 302,02 | 292,41 | 297,66 | 2,61% | 141.813,00 |
| 14.08.2026 | 289,86 | 294,48 | 285,73 | 290,08 | 1,34% | 139.496,00 |
| 13.08.2026 | 296,04 | 296,65 | 284,87 | 286,24 | -2,98% | 174.997,00 |
| 12.08.2026 | 300,00 | 301,20 | 291,20 | 295,04 | 1,70% | 162.378,00 |
| 11.08.2026 | 286,55 | 293,94 | 286,55 | 290,10 | 2,07% | 102.037,00 |
| 10.08.2026 | 293,42 | 300,72 | 283,72 | 284,21 | -2,40% | 159.850,00 |
| 07.08.2026 | 291,06 | 297,68 | 288,45 | 291,21 | 0,63% | 161.108,00 |
| 06.08.2026 | 288,09 | 303,98 | 285,11 | 289,40 | -1,61% | 182.769,00 |
| 05.08.2026 | 300,06 | 306,32 | 294,03 | 294,15 | -2,16% | 276.750,00 |
| 04.08.2026 | 286,00 | 303,98 | 286,00 | 300,64 | 9,25% | 442.999,00 |
| 03.08.2026 | 267,69 | 275,40 | 259,66 | 275,18 | 1,18% | 304.257,00 |
| 31.07.2026 | 269,19 | 283,65 | 266,82 | 271,97 | 7,28% | 421.508,00 |
| 30.07.2026 | 252,66 | 263,44 | 240,00 | 253,52 | 4,57% | 494.310,00 |
| 29.07.2026 | 250,14 | 253,32 | 235,76 | 242,43 | -3,40% | 417.460,00 |
| 28.07.2026 | 262,06 | 264,70 | 248,01 | 250,97 | -7,14% | 413.445,00 |
| 27.07.2026 | 274,19 | 274,55 | 249,66 | 270,26 | -0,93% | 276.272,00 |
| 24.07.2026 | 285,93 | 287,75 | 272,80 | 272,80 | -4,73% | 273.486,00 |
| 23.07.2026 | 281,85 | 291,43 | 280,45 | 286,35 | 1,55% | 141.275,00 |
| 22.07.2026 | 275,12 | 286,67 | 275,12 | 281,98 | 0,17% | 256.206,00 |
| 21.07.2026 | 269,54 | 284,19 | 269,54 | 281,49 | 5,78% | 155.593,00 |
| 20.07.2026 | 274,44 | 278,16 | 265,18 | 266,11 | -1,64% | 214.846,00 |
| 17.07.2026 | 264,98 | 277,73 | 257,75 | 270,55 | 1,41% | 259.223,00 |
| 16.07.2026 | 269,69 | 271,89 | 260,95 | 266,80 | -2,91% | 412.711,00 |
| 15.07.2026 | 276,78 | 282,00 | 263,66 | 274,81 | -1,64% | 241.447,00 |
| 14.07.2026 | 272,81 | 280,94 | 269,21 | 279,39 | 6,18% | 348.100,00 |
| 13.07.2026 | 272,17 | 279,86 | 260,58 | 263,14 | -3,52% | 181.686,00 |
| 10.07.2026 | 266,46 | 274,02 | 265,44 | 272,74 | 1,89% | 226.060,00 |
| 09.07.2026 | 274,57 | 274,94 | 265,19 | 267,69 | 3,49% | 170.006,00 |
| 08.07.2026 | 251,48 | 259,89 | 249,54 | 258,67 | 2,84% | 205.247,00 |
| 07.07.2026 | 270,06 | 277,26 | 248,28 | 251,53 | -9,35% | 431.033,00 |
| 06.07.2026 | 267,26 | 288,13 | 267,26 | 277,48 | 3,95% | 459.419,00 |
| 02.07.2026 | 317,98 | 317,98 | 265,33 | 266,94 | -16,06% | 494.687,00 |
| 01.07.2026 | 327,54 | 328,80 | 312,52 | 318,03 | -4,48% | 320.936,00 |
| 30.06.2026 | 312,07 | 335,29 | 310,11 | 332,94 | 5,26% | 522.979,00 |
| 29.06.2026 | 309,59 | 316,92 | 298,57 | 316,31 | 1,83% | 427.700,00 |
| 26.06.2026 | 308,04 | 314,65 | 295,36 | 310,64 | 0,28% | 922.654,00 |
| 25.06.2026 | 302,13 | 310,85 | 298,31 | 309,77 | 5,17% | 214.724,00 |
| 24.06.2026 | 290,61 | 301,13 | 284,33 | 294,53 | 2,04% | 323.824,00 |
| 23.06.2026 | 293,98 | 299,69 | 282,14 | 288,64 | -5,09% | 365.479,00 |
| 22.06.2026 | 301,12 | 305,10 | 296,39 | 304,12 | 2,61% | 237.302,00 |
| 18.06.2026 | 307,43 | 311,67 | 293,05 | 296,39 | -1,15% | 245.245,00 |
| 17.06.2026 | 295,00 | 306,16 | 289,89 | 299,84 | 2,52% | 230.849,00 |
| 16.06.2026 | 302,86 | 305,15 | 291,94 | 292,47 | -3,24% | 214.752,00 |
| 15.06.2026 | 300,07 | 303,86 | 292,35 | 302,26 | 2,86% | 198.083,00 |
| 12.06.2026 | 297,00 | 304,39 | 292,60 | 293,87 | -0,87% | 196.924,00 |
| 11.06.2026 | 282,00 | 297,67 | 276,38 | 296,46 | 7,14% | 262.320,00 |
| 10.06.2026 | 279,69 | 290,29 | 273,54 | 276,70 | 0,33% | 331.106,00 |
| 09.06.2026 | 283,79 | 291,80 | 260,77 | 275,80 | -1,15% | 314.860,00 |
| 08.06.2026 | 269,43 | 280,01 | 265,32 | 279,01 | 6,35% | 352.099,00 |
| 05.06.2026 | 271,67 | 277,73 | 259,17 | 262,36 | -5,08% | 192.321,00 |
| 04.06.2026 | 275,89 | 280,36 | 269,00 | 276,39 | -1,33% | 187.312,00 |
| 03.06.2026 | 269,44 | 283,23 | 269,44 | 280,12 | 4,19% | 288.364,00 |
| 02.06.2026 | 270,27 | 278,80 | 266,26 | 268,85 | -0,37% | 250.309,00 |
| 01.06.2026 | 270,55 | 277,26 | 269,00 | 269,86 | -1,70% | 366.036,00 |
| 29.05.2026 | 277,05 | 278,90 | 263,08 | 274,52 | -0,88% | 341.569,00 |
| 28.05.2026 | 280,17 | 287,38 | 273,58 | 276,96 | -1,13% | 258.582,00 |
| 27.05.2026 | 279,88 | 282,20 | 269,70 | 280,13 | 1,40% | 271.609,00 |
| 26.05.2026 | 277,29 | 281,00 | 267,60 | 276,25 | 2,31% | 193.759,00 |
| 22.05.2026 | 260,81 | 270,86 | 254,86 | 270,01 | 3,69% | 360.690,00 |
| 21.05.2026 | 250,81 | 260,46 | 250,73 | 260,39 | 2,21% | 308.492,00 |
| 20.05.2026 | 254,77 | 259,11 | 249,90 | 254,75 | 2,02% | 211.916,00 |
| 19.05.2026 | 253,51 | 263,40 | 247,02 | 249,71 | -3,32% | 338.537,00 |
| 18.05.2026 | 261,88 | 267,20 | 252,52 | 258,28 | 0,60% | 593.126,00 |
| 15.05.2026 | 260,03 | 264,77 | 254,10 | 256,73 | -4,30% | 590.468,00 |
| 14.05.2026 | 268,62 | 271,96 | 260,27 | 268,27 | 0,63% | 1.063.029,00 |
| 13.05.2026 | 282,80 | 286,45 | 263,50 | 266,58 | -10,76% | 421.606,00 |
| 12.05.2026 | 297,81 | 302,83 | 290,52 | 298,71 | -1,29% | 301.079,00 |
| 11.05.2026 | 295,90 | 308,27 | 295,90 | 302,61 | 1,63% | 138.988,00 |
| 08.05.2026 | 294,52 | 301,86 | 291,32 | 297,75 | 2,67% | 154.880,00 |
| 07.05.2026 | 290,88 | 291,63 | 279,57 | 290,01 | 0,79% | 197.845,00 |
| 06.05.2026 | 305,29 | 307,00 | 285,00 | 287,72 | -3,19% | 293.360,00 |
| 05.05.2026 | 292,35 | 303,98 | 287,80 | 297,20 | 3,67% | 132.432,00 |
| 04.05.2026 | 284,63 | 293,10 | 282,07 | 286,69 | 1,09% | 227.559,00 |
| 01.05.2026 | 277,98 | 291,77 | 274,05 | 283,60 | 2,46% | 229.635,00 |
| 30.04.2026 | 254,49 | 276,95 | 245,01 | 276,79 | 6,45% | 362.629,00 |
| 29.04.2026 | 250,61 | 261,00 | 248,79 | 260,02 | 4,08% | 241.326,00 |
| 28.04.2026 | 248,00 | 254,10 | 241,14 | 249,82 | -0,45% | 115.369,00 |
| 27.04.2026 | 273,52 | 273,52 | 244,98 | 250,96 | -9,43% | 241.803,00 |
| 24.04.2026 | 270,13 | 278,42 | 262,37 | 277,09 | 3,27% | 119.097,00 |
| 23.04.2026 | 264,81 | 275,49 | 263,64 | 268,31 | 2,13% | 246.652,00 |
| 22.04.2026 | 260,48 | 263,30 | 253,63 | 262,73 | 1,95% | 152.375,00 |
| 21.04.2026 | 254,73 | 261,36 | 253,35 | 257,70 | 1,27% | 162.816,00 |
| 20.04.2026 | 254,25 | 259,32 | 252,29 | 254,46 | 0,08% | 154.345,00 |
| 17.04.2026 | 246,51 | 255,89 | 244,21 | 254,25 | 5,28% | 149.466,00 |
| 16.04.2026 | 233,81 | 242,32 | 233,81 | 241,49 | 2,31% | 148.935,00 |
| 15.04.2026 | 236,16 | 237,60 | 231,32 | 236,04 | -0,55% | 90.492,00 |
| 14.04.2026 | 240,59 | 240,80 | 233,18 | 237,34 | -0,25% | 128.593,00 |