125,160$
1,33%
Echtzeit-Aktienkurs Belden Inc.
Bid:
Ask:
Aktienkurse zur Belden Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 126,18 | 126,44 | 124,83 | 125,10 | 1,28% | 14.466,00 |
| 22.11.2024 | 121,32 | 123,81 | 121,11 | 123,52 | 2,37% | 250.834,00 |
| 21.11.2024 | 119,55 | 122,03 | 119,34 | 120,66 | 1,67% | 40.119,00 |
| 20.11.2024 | 119,23 | 120,34 | 117,71 | 118,68 | 0,00% | 178.427,00 |
| 19.11.2024 | 116,54 | 118,89 | 116,51 | 118,68 | 0,30% | 141.323,00 |
| 18.11.2024 | 119,40 | 119,56 | 117,47 | 118,33 | -0,24% | 206.756,00 |
| 15.11.2024 | 120,36 | 120,36 | 117,53 | 118,61 | -1,00% | 201.940,00 |
| 14.11.2024 | 121,93 | 122,19 | 119,49 | 119,81 | -1,20% | 194.443,00 |
| 13.11.2024 | 124,39 | 125,16 | 121,19 | 121,27 | -2,08% | 150.345,00 |
| 12.11.2024 | 126,51 | 126,85 | 123,20 | 123,84 | -2,19% | 183.705,00 |
| 11.11.2024 | 128,59 | 128,59 | 124,96 | 126,61 | -0,01% | 229.343,00 |
| 08.11.2024 | 128,58 | 128,79 | 126,28 | 126,62 | -1,08% | 284.000,00 |
| 07.11.2024 | 131,67 | 131,67 | 127,26 | 128,00 | -2,61% | 370.698,00 |
| 06.11.2024 | 125,00 | 131,82 | 123,88 | 131,43 | 10,91% | 480.617,00 |
| 05.11.2024 | 115,49 | 118,86 | 115,49 | 118,50 | 2,01% | 231.783,00 |
| 04.11.2024 | 114,79 | 117,04 | 114,24 | 116,17 | 0,81% | 190.844,00 |
| 01.11.2024 | 114,03 | 117,75 | 114,03 | 115,24 | 1,20% | 353.767,00 |
| 31.10.2024 | 113,60 | 116,83 | 111,17 | 113,87 | -3,24% | 500.001,00 |
| 30.10.2024 | 118,32 | 120,59 | 117,45 | 117,68 | -1,08% | 277.718,00 |
| 29.10.2024 | 117,88 | 120,16 | 117,35 | 118,97 | 0,40% | 604.524,00 |
| 28.10.2024 | 118,27 | 118,79 | 117,50 | 118,50 | 1,67% | 202.121,00 |
| 25.10.2024 | 118,61 | 119,00 | 116,17 | 116,55 | -0,84% | 163.660,00 |
| 24.10.2024 | 116,95 | 118,51 | 116,90 | 117,54 | 0,83% | 207.832,00 |
| 23.10.2024 | 116,46 | 117,86 | 115,16 | 116,57 | 0,04% | 150.097,00 |
| 22.10.2024 | 117,26 | 117,66 | 116,42 | 116,52 | -1,15% | 166.809,00 |
| 21.10.2024 | 119,46 | 120,08 | 117,29 | 117,88 | -1,68% | 220.625,00 |
| 18.10.2024 | 122,23 | 122,36 | 119,42 | 119,89 | -1,91% | 187.942,00 |
| 17.10.2024 | 121,45 | 122,79 | 120,28 | 122,23 | 1,46% | 220.305,00 |
| 16.10.2024 | 119,43 | 121,96 | 118,83 | 120,47 | 1,52% | 262.100,00 |
| 15.10.2024 | 121,51 | 123,03 | 118,53 | 118,67 | -2,64% | 289.702,00 |
| 14.10.2024 | 120,80 | 122,75 | 120,37 | 121,89 | 1,15% | 368.226,00 |
| 11.10.2024 | 116,31 | 120,55 | 116,25 | 120,51 | 3,64% | 387.830,00 |
| 10.10.2024 | 116,90 | 117,01 | 115,66 | 116,28 | -1,81% | 215.470,00 |
| 09.10.2024 | 118,39 | 119,46 | 117,98 | 118,42 | 0,35% | 165.146,00 |
| 08.10.2024 | 118,04 | 118,84 | 117,31 | 118,01 | 0,51% | 185.332,00 |
| 07.10.2024 | 116,63 | 118,41 | 116,28 | 117,41 | -0,04% | 199.201,00 |
| 04.10.2024 | 117,51 | 118,11 | 116,16 | 117,46 | 1,50% | 191.764,00 |
| 03.10.2024 | 115,37 | 116,38 | 114,57 | 115,72 | 0,20% | 233.354,00 |
| 02.10.2024 | 115,50 | 117,27 | 114,76 | 115,49 | -0,53% | 241.098,00 |
| 01.10.2024 | 117,16 | 117,20 | 114,37 | 116,10 | -0,88% | 194.459,00 |
| 30.09.2024 | 115,20 | 117,26 | 115,18 | 117,13 | 1,09% | 271.348,00 |
| 27.09.2024 | 117,69 | 118,26 | 115,18 | 115,87 | -0,89% | 266.032,00 |
| 26.09.2024 | 116,87 | 117,89 | 116,16 | 116,91 | 1,88% | 280.574,00 |
| 25.09.2024 | 116,65 | 116,68 | 113,06 | 114,75 | -1,55% | 272.827,00 |
| 24.09.2024 | 114,49 | 117,25 | 114,49 | 116,56 | 2,30% | 380.258,00 |
| 23.09.2024 | 112,38 | 114,86 | 112,07 | 113,94 | 1,34% | 422.452,00 |
| 20.09.2024 | 110,06 | 112,87 | 108,85 | 112,43 | 2,09% | 779.796,00 |
| 19.09.2024 | 109,26 | 110,15 | 108,76 | 110,13 | 3,20% | 347.060,00 |
| 18.09.2024 | 106,93 | 110,34 | 106,50 | 106,71 | 0,40% | 535.336,00 |
| 17.09.2024 | 104,45 | 106,95 | 104,45 | 106,29 | 2,85% | 291.969,00 |
| 16.09.2024 | 103,40 | 105,30 | 103,00 | 103,34 | 0,29% | 255.940,00 |
| 13.09.2024 | 102,09 | 103,84 | 101,71 | 103,04 | 2,09% | 314.647,00 |
| 12.09.2024 | 103,26 | 104,04 | 99,70 | 100,93 | 1,90% | 208.420,00 |
| 11.09.2024 | 98,47 | 99,19 | 96,69 | 99,05 | -0,14% | 190.592,00 |
| 10.09.2024 | 99,52 | 99,59 | 98,30 | 99,19 | -0,27% | 175.481,00 |
| 09.09.2024 | 99,33 | 101,29 | 98,70 | 99,46 | 0,10% | 259.628,00 |
| 06.09.2024 | 101,92 | 101,92 | 99,19 | 99,36 | -2,75% | 199.449,00 |
| 05.09.2024 | 102,43 | 103,20 | 101,25 | 102,17 | -0,27% | 146.321,00 |
| 04.09.2024 | 100,57 | 102,60 | 99,67 | 102,45 | 1,39% | 224.961,00 |
| 03.09.2024 | 106,00 | 107,37 | 100,24 | 101,05 | -5,81% | 257.467,00 |
| 30.08.2024 | 107,42 | 107,56 | 106,09 | 107,28 | 0,22% | 381.502,00 |
| 29.08.2024 | 106,99 | 108,65 | 104,72 | 107,04 | 0,25% | 243.439,00 |
| 28.08.2024 | 106,93 | 108,18 | 106,36 | 106,77 | -0,03% | 210.714,00 |
| 27.08.2024 | 106,20 | 107,19 | 105,61 | 106,80 | 0,23% | 140.427,00 |
| 26.08.2024 | 107,47 | 108,32 | 106,35 | 106,55 | -0,13% | 150.533,00 |
| 23.08.2024 | 104,82 | 107,02 | 104,41 | 106,69 | 2,59% | 240.275,00 |
| 22.08.2024 | 105,11 | 105,94 | 103,77 | 104,00 | -1,11% | 113.970,00 |
| 21.08.2024 | 104,42 | 105,18 | 103,49 | 105,17 | 1,81% | 119.318,00 |
| 20.08.2024 | 104,59 | 105,17 | 102,47 | 103,30 | -1,50% | 215.628,00 |
| 19.08.2024 | 101,70 | 104,93 | 101,70 | 104,87 | 3,27% | 243.004,00 |
| 16.08.2024 | 100,11 | 102,37 | 100,11 | 101,55 | 1,15% | 372.881,00 |
| 15.08.2024 | 100,00 | 101,46 | 98,57 | 100,40 | 1,97% | 410.627,00 |
| 14.08.2024 | 98,05 | 98,80 | 96,13 | 98,46 | 0,85% | 226.733,00 |
| 13.08.2024 | 95,52 | 98,54 | 94,67 | 97,63 | 3,12% | 251.824,00 |
| 12.08.2024 | 94,57 | 94,78 | 92,77 | 94,68 | -0,04% | 145.353,00 |
| 09.08.2024 | 94,54 | 95,08 | 93,44 | 94,72 | -0,07% | 147.903,00 |
| 08.08.2024 | 92,44 | 95,31 | 91,84 | 94,79 | 3,48% | 256.949,00 |
| 07.08.2024 | 97,65 | 99,64 | 91,04 | 91,60 | -5,04% | 380.757,00 |
| 06.08.2024 | 95,78 | 98,47 | 94,87 | 96,46 | 0,27% | 384.014,00 |
| 05.08.2024 | 94,72 | 97,64 | 93,55 | 96,20 | -3,17% | 418.507,00 |
| 02.08.2024 | 97,01 | 99,53 | 95,00 | 99,35 | -1,16% | 625.746,00 |
| 01.08.2024 | 93,18 | 102,47 | 93,18 | 100,52 | 8,45% | 831.442,00 |
| 31.07.2024 | 91,74 | 94,88 | 90,77 | 92,69 | 3,52% | 302.571,00 |
| 30.07.2024 | 92,83 | 92,83 | 88,61 | 89,54 | -2,74% | 221.308,00 |
| 29.07.2024 | 92,25 | 93,70 | 91,68 | 92,06 | 0,10% | 159.257,00 |
| 26.07.2024 | 94,66 | 94,66 | 91,69 | 91,97 | -0,63% | 342.300,00 |
| 25.07.2024 | 92,56 | 94,43 | 91,76 | 92,55 | 0,14% | 252.301,00 |
| 24.07.2024 | 95,02 | 95,85 | 92,29 | 92,42 | -3,53% | 197.496,00 |
| 23.07.2024 | 94,93 | 96,74 | 93,90 | 95,80 | 0,90% | 200.731,00 |
| 22.07.2024 | 92,56 | 95,17 | 92,29 | 94,95 | 3,39% | 242.358,00 |
| 19.07.2024 | 94,59 | 94,74 | 91,74 | 91,84 | -2,86% | 185.344,00 |
| 18.07.2024 | 95,72 | 98,02 | 94,16 | 94,54 | -1,16% | 243.121,00 |
| 17.07.2024 | 97,60 | 97,92 | 95,54 | 95,65 | -3,17% | 421.433,00 |
| 16.07.2024 | 97,86 | 99,07 | 97,42 | 98,78 | 2,01% | 311.967,00 |
| 15.07.2024 | 96,77 | 98,72 | 96,41 | 96,83 | 0,83% | 271.451,00 |
| 12.07.2024 | 95,61 | 97,50 | 95,41 | 96,03 | 1,57% | 206.471,00 |
| 11.07.2024 | 93,89 | 95,42 | 92,69 | 94,55 | 2,40% | 294.319,00 |
| 10.07.2024 | 91,26 | 92,61 | 91,04 | 92,33 | 2,21% | 178.146,00 |
| 09.07.2024 | 91,44 | 91,69 | 90,22 | 90,33 | -1,60% | 150.412,00 |
| 08.07.2024 | 91,73 | 92,70 | 91,53 | 91,80 | 1,00% | 226.311,00 |