276,700$
0,33%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 233,22 | 239,12 | 233,22 | 237,93 | 0,93% | 141.997,00 |
| 10.04.2026 | 235,86 | 240,16 | 231,85 | 235,73 | 0,30% | 181.955,00 |
| 09.04.2026 | 229,26 | 236,86 | 226,06 | 235,03 | 2,95% | 223.574,00 |
| 08.04.2026 | 224,79 | 229,02 | 222,09 | 228,30 | 8,55% | 261.768,00 |
| 07.04.2026 | 203,46 | 211,36 | 203,04 | 210,32 | 1,65% | 162.375,00 |
| 06.04.2026 | 204,65 | 208,90 | 201,22 | 206,90 | 1,10% | 293.446,00 |
| 02.04.2026 | 195,64 | 207,13 | 194,95 | 204,65 | 0,79% | 238.976,00 |
| 01.04.2026 | 202,22 | 207,35 | 201,71 | 203,04 | 2,51% | 252.720,00 |
| 31.03.2026 | 201,79 | 204,00 | 189,36 | 198,07 | 0,41% | 257.910,00 |
| 30.03.2026 | 206,65 | 206,65 | 192,80 | 197,26 | -3,08% | 220.406,00 |
| 27.03.2026 | 202,00 | 206,78 | 200,16 | 203,53 | -0,41% | 222.124,00 |
| 26.03.2026 | 216,92 | 216,92 | 202,74 | 204,36 | -7,43% | 269.883,00 |
| 25.03.2026 | 223,71 | 226,79 | 218,12 | 220,77 | -0,68% | 122.637,00 |
| 24.03.2026 | 211,00 | 225,06 | 211,00 | 222,28 | 3,29% | 137.159,00 |
| 23.03.2026 | 209,80 | 220,18 | 209,80 | 215,19 | 5,44% | 189.513,00 |
| 20.03.2026 | 214,42 | 215,59 | 202,91 | 204,09 | -5,05% | 243.377,00 |
| 19.03.2026 | 205,62 | 217,43 | 200,01 | 214,95 | 4,42% | 200.876,00 |
| 18.03.2026 | 209,84 | 211,48 | 199,35 | 205,86 | -1,75% | 242.913,00 |
| 17.03.2026 | 204,95 | 211,97 | 204,23 | 209,52 | 2,15% | 159.146,00 |
| 16.03.2026 | 201,53 | 205,68 | 199,70 | 205,11 | 3,61% | 178.424,00 |
| 13.03.2026 | 198,11 | 202,21 | 193,00 | 197,96 | 1,42% | 143.636,00 |
| 12.03.2026 | 195,22 | 199,36 | 192,98 | 195,18 | -2,84% | 180.616,00 |
| 11.03.2026 | 196,66 | 201,58 | 195,44 | 200,88 | 0,94% | 123.043,00 |
| 10.03.2026 | 190,61 | 203,92 | 190,61 | 199,00 | 3,88% | 114.754,00 |
| 09.03.2026 | 183,97 | 192,17 | 183,57 | 191,56 | -0,05% | 170.657,00 |
| 06.03.2026 | 195,00 | 198,89 | 190,94 | 191,65 | -5,26% | 177.935,00 |
| 05.03.2026 | 209,09 | 212,46 | 200,33 | 202,30 | -5,37% | 181.082,00 |
| 04.03.2026 | 217,85 | 219,10 | 210,12 | 213,78 | 0,19% | 111.206,00 |
| 03.03.2026 | 214,51 | 219,33 | 208,24 | 213,37 | -4,08% | 127.830,00 |
| 02.03.2026 | 224,91 | 228,65 | 219,32 | 222,45 | -3,16% | 175.324,00 |
| 27.02.2026 | 227,83 | 233,00 | 226,02 | 229,71 | -1,04% | 127.656,00 |
| 26.02.2026 | 234,35 | 240,00 | 220,54 | 232,12 | -0,64% | 146.124,00 |
| 25.02.2026 | 237,56 | 238,31 | 233,62 | 233,62 | 0,05% | 125.245,00 |
| 24.02.2026 | 232,37 | 240,62 | 231,60 | 233,50 | 0,49% | 122.984,00 |
| 23.02.2026 | 236,94 | 239,00 | 229,01 | 232,37 | -1,14% | 175.259,00 |
| 20.02.2026 | 233,48 | 240,90 | 229,27 | 235,04 | 2,28% | 206.291,00 |
| 19.02.2026 | 223,67 | 236,14 | 223,52 | 229,79 | 4,55% | 261.478,00 |
| 18.02.2026 | 235,90 | 246,11 | 219,03 | 219,80 | -7,00% | 408.993,00 |
| 17.02.2026 | 234,31 | 236,54 | 226,73 | 236,35 | 1,51% | 183.617,00 |
| 13.02.2026 | 230,12 | 238,13 | 224,57 | 232,84 | 0,78% | 131.561,00 |
| 12.02.2026 | 241,81 | 248,61 | 230,27 | 231,04 | -3,09% | 175.524,00 |
| 11.02.2026 | 239,79 | 244,76 | 232,53 | 238,40 | 0,51% | 152.416,00 |
| 10.02.2026 | 227,24 | 237,79 | 225,93 | 237,19 | 3,43% | 185.365,00 |
| 09.02.2026 | 217,78 | 230,37 | 217,78 | 229,32 | 3,96% | 112.459,00 |
| 06.02.2026 | 213,45 | 226,45 | 213,45 | 220,59 | 6,05% | 231.655,00 |
| 05.02.2026 | 207,78 | 218,13 | 204,40 | 208,00 | -1,69% | 204.019,00 |
| 04.02.2026 | 218,50 | 218,61 | 204,01 | 211,58 | -2,61% | 260.434,00 |
| 03.02.2026 | 219,16 | 222,49 | 214,03 | 217,25 | 0,77% | 183.677,00 |
| 02.02.2026 | 201,47 | 216,09 | 201,47 | 215,59 | 7,16% | 172.891,00 |
| 30.01.2026 | 207,17 | 211,36 | 200,43 | 201,19 | -4,40% | 119.324,00 |
| 29.01.2026 | 209,26 | 213,69 | 206,80 | 210,44 | 0,97% | 208.443,00 |
| 28.01.2026 | 210,63 | 214,32 | 206,16 | 208,43 | -1,06% | 137.509,00 |
| 27.01.2026 | 207,40 | 211,21 | 205,58 | 210,66 | 2,67% | 251.069,00 |
| 26.01.2026 | 197,13 | 205,91 | 195,00 | 205,17 | 2,50% | 178.189,00 |
| 22.01.2026 | 203,66 | 204,29 | 193,65 | 200,16 | -0,81% | 124.644,00 |
| 21.01.2026 | 202,31 | 205,99 | 194,99 | 201,80 | 0,27% | 236.010,00 |
| 20.01.2026 | 194,96 | 204,43 | 194,96 | 201,25 | 0,57% | 205.520,00 |
| 16.01.2026 | 199,70 | 202,49 | 198,66 | 200,11 | 1,78% | 257.372,00 |
| 15.01.2026 | 195,67 | 201,75 | 191,75 | 196,61 | 1,89% | 189.886,00 |