117,267$
-0,43%
Echtzeit-Aktienkurs Belden Inc.
Bid:
Ask:
Aktienkurse zur Belden Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 116,64 | 118,18 | 116,01 | 117,77 | 0,72% | 921.243,00 |
| 18.12.2025 | 117,46 | 117,67 | 115,31 | 116,93 | 0,65% | 338.640,00 |
| 17.12.2025 | 121,15 | 122,27 | 115,85 | 116,17 | -3,70% | 275.257,00 |
| 16.12.2025 | 121,70 | 122,60 | 120,02 | 120,63 | -0,76% | 355.100,00 |
| 15.12.2025 | 123,16 | 124,12 | 121,32 | 121,55 | -0,75% | 247.320,00 |
| 12.12.2025 | 125,59 | 125,59 | 122,13 | 122,47 | -2,00% | 224.322,00 |
| 11.12.2025 | 124,14 | 125,46 | 123,52 | 124,97 | 0,67% | 222.728,00 |
| 10.12.2025 | 123,85 | 125,22 | 121,94 | 124,14 | 0,28% | 323.197,00 |
| 09.12.2025 | 123,04 | 125,46 | 122,83 | 123,79 | 0,39% | 249.306,00 |
| 08.12.2025 | 122,33 | 124,44 | 121,70 | 123,31 | 1,09% | 302.015,00 |
| 05.12.2025 | 120,00 | 122,32 | 120,00 | 121,98 | 1,18% | 232.709,00 |
| 04.12.2025 | 119,76 | 121,76 | 119,63 | 120,56 | 0,38% | 264.302,00 |
| 03.12.2025 | 112,82 | 120,22 | 112,70 | 120,10 | 6,30% | 382.160,00 |
| 02.12.2025 | 114,10 | 114,54 | 112,19 | 112,98 | 0,09% | 166.507,00 |
| 01.12.2025 | 112,09 | 114,29 | 110,78 | 112,88 | -0,46% | 177.724,00 |
| 28.11.2025 | 113,90 | 113,91 | 112,81 | 113,40 | -0,31% | 81.219,00 |
| 26.11.2025 | 113,17 | 114,98 | 112,28 | 113,75 | 0,16% | 159.401,00 |
| 25.11.2025 | 112,86 | 114,59 | 112,84 | 113,57 | 1,28% | 183.805,00 |
| 24.11.2025 | 110,15 | 112,53 | 110,00 | 112,13 | 1,37% | 371.433,00 |
| 21.11.2025 | 107,31 | 112,36 | 107,04 | 110,61 | 4,02% | 497.986,00 |
| 20.11.2025 | 111,42 | 111,91 | 105,74 | 106,34 | -2,42% | 153.718,00 |
| 19.11.2025 | 108,60 | 110,99 | 108,52 | 108,98 | 0,83% | 288.469,00 |
| 18.11.2025 | 107,96 | 109,89 | 107,80 | 108,08 | -0,73% | 240.902,00 |
| 17.11.2025 | 111,06 | 111,21 | 107,56 | 108,88 | -2,63% | 292.591,00 |
| 14.11.2025 | 108,41 | 112,69 | 107,29 | 111,82 | -0,17% | 215.073,00 |
| 13.11.2025 | 114,76 | 115,41 | 111,37 | 112,01 | -3,32% | 251.561,00 |
| 12.11.2025 | 116,54 | 117,74 | 115,18 | 115,86 | 0,10% | 178.098,00 |
| 11.11.2025 | 117,78 | 118,52 | 114,92 | 115,74 | -2,66% | 179.454,00 |
| 10.11.2025 | 120,18 | 121,02 | 118,03 | 118,90 | -0,70% | 193.840,00 |
| 07.11.2025 | 119,06 | 119,96 | 116,86 | 119,74 | -0,08% | 320.228,00 |
| 06.11.2025 | 119,84 | 120,80 | 118,29 | 119,84 | -0,37% | 263.760,00 |
| 05.11.2025 | 118,26 | 120,68 | 118,26 | 120,28 | 2,16% | 237.559,00 |
| 04.11.2025 | 115,91 | 119,91 | 115,58 | 117,74 | 0,18% | 398.075,00 |
| 03.11.2025 | 121,21 | 122,54 | 117,48 | 117,53 | -3,55% | 312.027,00 |
| 31.10.2025 | 122,31 | 123,74 | 119,44 | 121,85 | -0,34% | 442.113,00 |
| 30.10.2025 | 121,76 | 129,02 | 120,52 | 122,26 | 2,42% | 507.771,00 |
| 29.10.2025 | 117,18 | 122,39 | 117,18 | 119,37 | 1,36% | 349.100,00 |
| 28.10.2025 | 117,37 | 117,82 | 115,73 | 117,77 | 0,28% | 172.341,00 |
| 27.10.2025 | 119,08 | 119,77 | 116,94 | 117,44 | -0,71% | 122.935,00 |
| 24.10.2025 | 120,00 | 120,37 | 117,52 | 118,28 | -0,46% | 195.899,00 |
| 23.10.2025 | 117,27 | 118,98 | 117,27 | 118,83 | 0,98% | 137.668,00 |
| 22.10.2025 | 118,39 | 119,58 | 117,38 | 117,67 | -0,42% | 243.638,00 |
| 21.10.2025 | 115,64 | 118,96 | 115,55 | 118,17 | 2,26% | 248.840,00 |
| 20.10.2025 | 113,39 | 115,65 | 113,39 | 115,56 | 2,94% | 162.020,00 |
| 17.10.2025 | 111,69 | 112,40 | 111,51 | 112,26 | 0,02% | - |
| 16.10.2025 | 114,61 | 114,74 | 112,10 | 112,23 | -1,60% | 254.309,00 |
| 15.10.2025 | 113,50 | 114,48 | 112,69 | 114,05 | 1,78% | 247.205,00 |
| 14.10.2025 | 109,44 | 112,67 | 109,32 | 112,05 | 0,79% | 369.878,00 |
| 13.10.2025 | 111,71 | 112,15 | 110,48 | 111,17 | 1,27% | 247.555,00 |
| 10.10.2025 | 114,44 | 115,10 | 109,59 | 109,78 | -3,74% | 382.023,00 |
| 09.10.2025 | 115,42 | 115,42 | 112,36 | 114,05 | -1,10% | 266.533,00 |
| 08.10.2025 | 115,88 | 116,42 | 114,77 | 115,32 | -0,08% | 254.965,00 |
| 07.10.2025 | 116,79 | 117,05 | 114,57 | 115,41 | -1,19% | 234.059,00 |
| 06.10.2025 | 119,41 | 119,72 | 115,70 | 116,80 | -1,02% | 328.479,00 |
| 03.10.2025 | 118,33 | 119,75 | 117,83 | 118,00 | 0,45% | 227.141,00 |
| 02.10.2025 | 118,99 | 119,53 | 116,70 | 117,47 | -0,80% | 190.108,00 |
| 01.10.2025 | 119,08 | 119,24 | 117,55 | 118,42 | -1,54% | 351.901,00 |
| 30.09.2025 | 120,75 | 121,45 | 119,01 | 120,27 | -0,27% | 374.248,00 |
| 29.09.2025 | 124,86 | 124,86 | 120,01 | 120,60 | -2,83% | 263.046,00 |
| 26.09.2025 | 124,67 | 126,35 | 123,45 | 124,11 | -0,31% | 161.388,00 |
| 25.09.2025 | 127,08 | 127,08 | 123,96 | 124,49 | -3,10% | 229.182,00 |
| 24.09.2025 | 131,29 | 131,29 | 127,10 | 128,47 | -2,12% | 202.984,00 |
| 23.09.2025 | 130,73 | 133,17 | 130,73 | 131,25 | 0,64% | 188.407,00 |
| 22.09.2025 | 130,21 | 131,26 | 128,82 | 130,41 | 0,10% | 244.867,00 |
| 19.09.2025 | 131,17 | 131,17 | 128,48 | 130,28 | -0,37% | 617.018,00 |
| 18.09.2025 | 128,11 | 131,16 | 127,34 | 130,77 | 3,21% | 192.614,00 |
| 17.09.2025 | 129,43 | 130,13 | 126,36 | 126,70 | -2,12% | 223.893,00 |
| 16.09.2025 | 132,37 | 132,52 | 128,55 | 129,45 | -2,23% | 171.339,00 |
| 15.09.2025 | 131,88 | 133,77 | 130,90 | 132,40 | 0,68% | 235.171,00 |
| 12.09.2025 | 133,14 | 133,31 | 129,85 | 131,50 | -1,49% | 323.666,00 |
| 11.09.2025 | 130,17 | 133,74 | 130,17 | 133,49 | 2,74% | 230.076,00 |
| 10.09.2025 | 128,27 | 130,26 | 128,23 | 129,93 | 1,52% | 276.295,00 |
| 09.09.2025 | 129,84 | 129,84 | 127,18 | 127,99 | -1,78% | 221.095,00 |
| 08.09.2025 | 129,99 | 130,71 | 129,18 | 130,31 | 0,37% | 266.216,00 |
| 05.09.2025 | 130,33 | 132,10 | 128,54 | 129,83 | 0,22% | 195.560,00 |
| 04.09.2025 | 127,28 | 129,60 | 126,99 | 129,55 | 2,07% | 247.901,00 |
| 03.09.2025 | 126,11 | 127,71 | 125,97 | 126,92 | 0,24% | 256.001,00 |
| 02.09.2025 | 127,45 | 128,97 | 125,25 | 126,61 | -2,76% | 490.768,00 |
| 29.08.2025 | 132,66 | 132,71 | 129,30 | 130,20 | -1,88% | 223.154,00 |
| 28.08.2025 | 133,36 | 133,55 | 132,07 | 132,70 | -0,14% | 236.989,00 |
| 27.08.2025 | 130,60 | 133,13 | 130,60 | 132,89 | 1,05% | 336.942,00 |
| 26.08.2025 | 130,64 | 133,29 | 130,64 | 131,51 | 0,64% | 507.488,00 |
| 25.08.2025 | 131,12 | 132,01 | 130,58 | 130,68 | -0,34% | 273.601,00 |
| 22.08.2025 | 125,43 | 132,53 | 125,43 | 131,12 | 5,59% | 315.272,00 |
| 21.08.2025 | 123,02 | 124,49 | 122,92 | 124,18 | 0,65% | 322.943,00 |
| 20.08.2025 | 125,19 | 126,16 | 122,39 | 123,38 | -2,13% | 237.688,00 |
| 19.08.2025 | 124,65 | 127,17 | 124,08 | 126,06 | 1,48% | 278.754,00 |
| 18.08.2025 | 123,94 | 125,74 | 123,19 | 124,22 | 0,07% | 163.368,00 |
| 15.08.2025 | 125,78 | 125,78 | 123,42 | 124,13 | -1,16% | 280.754,00 |
| 14.08.2025 | 125,48 | 126,00 | 124,32 | 125,59 | -1,58% | 214.258,00 |
| 13.08.2025 | 125,97 | 127,66 | 125,16 | 127,61 | 2,12% | 291.231,00 |
| 12.08.2025 | 119,65 | 125,02 | 118,78 | 124,96 | 5,69% | 247.917,00 |
| 11.08.2025 | 118,93 | 120,03 | 117,98 | 118,23 | -0,56% | 217.385,00 |
| 08.08.2025 | 116,55 | 120,03 | 115,85 | 118,89 | 2,44% | 335.409,00 |
| 07.08.2025 | 116,91 | 117,10 | 114,61 | 116,06 | 0,42% | 331.476,00 |
| 06.08.2025 | 118,17 | 118,50 | 115,54 | 115,58 | -2,46% | 225.201,00 |
| 05.08.2025 | 119,19 | 119,89 | 116,55 | 118,50 | -0,31% | 252.466,00 |
| 04.08.2025 | 118,25 | 119,14 | 116,90 | 118,87 | 1,05% | 335.911,00 |
| 01.08.2025 | 121,11 | 121,11 | 117,30 | 117,63 | -4,87% | 545.190,00 |
| 31.07.2025 | 129,36 | 131,80 | 122,25 | 123,65 | -3,43% | 783.208,00 |