Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,59 | 17,78 | 17,59 | 17,77 | 3,77% | - |
| 25.02.2021 | 17,13 | 17,14 | 17,12 | 17,13 | -7,01% | - |
| 24.02.2021 | 18,42 | 18,42 | 18,42 | 18,42 | 4,51% | - |
| 23.02.2021 | 16,60 | 17,84 | 16,31 | 17,62 | 3,65% | - |
| 22.02.2021 | 15,62 | 17,10 | 15,58 | 17,00 | 10,64% | - |
| 19.02.2021 | 15,29 | 15,59 | 14,96 | 15,37 | 0,36% | - |
| 18.02.2021 | 14,94 | 15,43 | 14,83 | 15,31 | -6,42% | - |
| 17.02.2021 | 15,96 | 16,45 | 15,86 | 16,36 | 1,84% | - |
| 16.02.2021 | 15,82 | 16,29 | 15,38 | 16,07 | 1,48% | - |
| 12.02.2021 | 15,80 | 16,03 | 15,61 | 15,83 | 1,31% | - |
| 11.02.2021 | 16,05 | 16,08 | 15,47 | 15,63 | -1,01% | - |
| 10.02.2021 | 15,83 | 16,17 | 15,51 | 15,79 | -0,82% | - |
| 09.02.2021 | 16,16 | 16,47 | 15,88 | 15,92 | 0,95% | - |
| 08.02.2021 | 15,77 | 16,14 | 15,45 | 15,77 | -0,79% | - |
| 05.02.2021 | 15,98 | 16,48 | 15,75 | 15,89 | 0,03% | - |
| 04.02.2021 | 15,77 | 15,93 | 15,77 | 15,89 | 5,09% | - |
| 03.02.2021 | 15,55 | 15,79 | 15,01 | 15,12 | -2,77% | - |
| 02.02.2021 | 15,29 | 15,67 | 15,20 | 15,55 | 1,14% | - |
| 01.02.2021 | 15,48 | 15,48 | 15,37 | 15,37 | 4,84% | - |
| 29.01.2021 | 14,66 | 14,67 | 14,66 | 14,66 | -3,71% | - |
| 28.01.2021 | 15,60 | 15,65 | 0,00 | 15,23 | -0,43% | - |
| 27.01.2021 | 15,85 | 16,07 | 15,25 | 15,29 | -4,14% | - |
| 26.01.2021 | 15,95 | 15,95 | 15,95 | 15,95 | -4,66% | - |
| 25.01.2021 | 17,28 | 17,60 | 16,58 | 16,73 | 1,21% | - |
| 22.01.2021 | 16,19 | 16,66 | 16,10 | 16,53 | 0,18% | - |
| 21.01.2021 | 16,36 | 16,50 | 16,36 | 16,50 | -0,63% | - |
| 20.01.2021 | 16,79 | 16,88 | 16,49 | 16,61 | 0,73% | - |
| 19.01.2021 | 16,33 | 17,51 | 16,18 | 16,49 | 0,49% | - |
| 15.01.2021 | 16,16 | 16,76 | 16,07 | 16,41 | -1,32% | - |
| 14.01.2021 | 16,79 | 17,32 | 16,47 | 16,63 | 0,94% | - |
| 13.01.2021 | 16,73 | 16,80 | 16,05 | 16,47 | -0,33% | - |
| 12.01.2021 | 16,05 | 16,56 | 15,86 | 16,53 | 2,64% | - |
| 11.01.2021 | 16,90 | 17,07 | 15,92 | 16,10 | -4,25% | - |
| 08.01.2021 | 17,16 | 17,23 | 16,23 | 16,82 | -4,16% | - |
| 07.01.2021 | 17,93 | 18,06 | 17,39 | 17,55 | -0,71% | - |
| 06.01.2021 | 17,10 | 18,16 | 17,07 | 17,67 | 9,48% | - |
| 05.01.2021 | 16,05 | 16,86 | 15,98 | 16,14 | 1,86% | - |
| 04.01.2021 | 15,83 | 15,87 | 15,32 | 15,85 | 6,88% | - |
| 31.12.2020 | 15,77 | 16,04 | 14,83 | 14,83 | -5,81% | - |
| 30.12.2020 | 15,53 | 16,46 | 15,44 | 15,74 | 2,14% | - |
| 29.12.2020 | 15,47 | 15,72 | 14,94 | 15,41 | -3,26% | - |
| 28.12.2020 | 15,75 | 15,94 | 15,64 | 15,93 | 0,54% | - |
| 24.12.2020 | 16,60 | 16,79 | 14,96 | 15,85 | -3,18% | - |
| 23.12.2020 | 16,59 | 16,89 | 16,11 | 16,37 | -2,21% | - |
| 22.12.2020 | 17,60 | 17,66 | 16,52 | 16,74 | -2,68% | - |
| 21.12.2020 | 16,87 | 17,58 | 16,77 | 17,20 | -2,25% | - |
| 18.12.2020 | 17,48 | 18,00 | 16,77 | 17,59 | -3,30% | - |
| 17.12.2020 | 17,81 | 18,73 | 17,81 | 18,19 | 0,22% | - |
| 16.12.2020 | 17,32 | 18,21 | 17,30 | 18,15 | 4,49% | - |
| 15.12.2020 | 16,41 | 17,40 | 16,37 | 17,37 | 8,09% | - |
| 14.12.2020 | 15,27 | 16,33 | 15,21 | 16,07 | 15,53% | - |
| 11.12.2020 | 14,44 | 14,52 | 13,63 | 13,91 | -5,69% | - |
| 10.12.2020 | 14,78 | 14,99 | 14,34 | 14,75 | 1,79% | - |
| 09.12.2020 | 15,07 | 15,07 | 14,38 | 14,49 | -99,33% | - |
| 08.12.2020 | 14,87 | 2.147,34 | 8,26 | 2.147,34 | 13.744,84% | - |
| 07.12.2020 | 15,25 | 15,72 | 15,09 | 15,51 | 1,24% | - |
| 04.12.2020 | 15,09 | 15,38 | 15,07 | 15,32 | 4,25% | - |
| 03.12.2020 | 14,85 | 15,13 | 14,70 | 14,70 | 2,65% | - |
| 02.12.2020 | 14,95 | 15,04 | 14,32 | 14,32 | -6,01% | - |
| 01.12.2020 | 15,32 | 15,40 | 14,40 | 15,23 | 3,04% | - |
| 30.11.2020 | 14,74 | 14,94 | 14,54 | 14,78 | 3,76% | - |
| 27.11.2020 | 14,99 | 15,60 | 14,22 | 14,25 | -8,60% | - |
| 25.11.2020 | 15,59 | 15,59 | 15,59 | 15,59 | 0,23% | - |
| 24.11.2020 | 14,51 | 15,75 | 14,51 | 15,55 | 11,43% | - |
| 23.11.2020 | 13,81 | 14,17 | 13,56 | 13,96 | -0,89% | - |
| 20.11.2020 | 14,04 | 14,30 | 14,00 | 14,08 | 0,11% | - |
| 19.11.2020 | 14,34 | 14,38 | 13,99 | 14,07 | -1,78% | - |
| 18.11.2020 | 14,27 | 14,77 | 14,21 | 14,32 | -1,61% | - |
| 17.11.2020 | 15,15 | 15,16 | 14,56 | 14,56 | 1,25% | - |
| 16.11.2020 | 14,27 | 14,47 | 13,90 | 14,38 | 4,58% | - |
| 13.11.2020 | 13,70 | 14,07 | 13,62 | 13,75 | 4,80% | - |
| 12.11.2020 | 13,42 | 13,69 | 13,06 | 13,12 | -4,10% | - |
| 11.11.2020 | 13,56 | 13,89 | 13,56 | 13,68 | -1,76% | - |
| 10.11.2020 | 13,56 | 14,01 | 0,00 | 13,92 | 4,39% | - |
| 09.11.2020 | 13,17 | 13,77 | 12,56 | 13,34 | 8,33% | - |
| 06.11.2020 | 12,92 | 13,06 | 12,16 | 12,31 | -2,73% | - |
| 05.11.2020 | 12,33 | 12,95 | 12,31 | 12,66 | 1,48% | - |
| 04.11.2020 | 12,39 | 12,79 | 12,05 | 12,47 | -0,91% | - |
| 03.11.2020 | 12,41 | 12,82 | 12,35 | 12,59 | 3,33% | - |
| 02.11.2020 | 12,44 | 12,85 | 12,01 | 12,18 | 3,97% | - |
| 30.10.2020 | 11,81 | 12,19 | 11,44 | 11,72 | 12,97% | - |
| 29.10.2020 | 9,94 | 10,58 | 9,82 | 10,37 | 3,91% | - |
| 28.10.2020 | 10,16 | 10,16 | 9,91 | 9,98 | -2,63% | - |
| 27.10.2020 | 10,60 | 10,60 | 10,25 | 10,25 | -1,35% | - |
| 26.10.2020 | 10,57 | 10,77 | 10,37 | 10,39 | -3,03% | - |
| 23.10.2020 | 10,70 | 10,80 | 10,49 | 10,72 | 3,58% | - |
| 22.10.2020 | 10,70 | 10,77 | 10,35 | 10,35 | -2,77% | - |
| 21.10.2020 | 10,73 | 10,79 | 10,37 | 10,64 | -0,37% | - |
| 20.10.2020 | 10,89 | 10,93 | 10,48 | 10,68 | -2,33% | - |
| 19.10.2020 | 10,80 | 11,06 | 10,64 | 10,94 | 3,11% | - |
| 16.10.2020 | 10,92 | 10,99 | 10,61 | 10,61 | -1,62% | - |
| 15.10.2020 | 10,58 | 11,02 | 10,54 | 10,78 | 0,47% | - |
| 14.10.2020 | 11,10 | 11,14 | 10,52 | 10,73 | -1,33% | - |
| 13.10.2020 | 10,42 | 10,99 | 10,42 | 10,88 | 2,11% | - |
| 12.10.2020 | 10,69 | 10,82 | 10,42 | 10,65 | 0,19% | - |
| 09.10.2020 | 11,10 | 11,23 | 10,39 | 10,63 | -2,21% | - |
| 08.10.2020 | 11,09 | 11,09 | 10,63 | 10,87 | -0,05% | - |
| 07.10.2020 | 10,68 | 11,06 | 10,28 | 10,88 | 3,57% | - |
| 06.10.2020 | 10,96 | 11,49 | 10,37 | 10,50 | -4,50% | - |
| 05.10.2020 | 10,66 | 11,28 | 10,62 | 11,00 | 2,18% | - |