122,975$
0,72%
Echtzeit-Aktienkurs Belden Inc.
Bid:
Ask:
Aktienkurse zur Belden Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 119,13 | 124,07 | 116,33 | 122,90 | 0,66% | 213,00 |
| 06.03.2026 | 126,60 | 127,48 | 122,05 | 122,10 | -6,40% | 213,00 |
| 05.03.2026 | 135,27 | 136,46 | 129,17 | 130,45 | -5,19% | 531.590,00 |
| 04.03.2026 | 137,91 | 139,23 | 135,91 | 137,59 | 1,08% | 454.167,00 |
| 03.03.2026 | 138,27 | 140,51 | 132,94 | 136,12 | -4,41% | 719.454,00 |
| 02.03.2026 | 141,20 | 143,05 | 139,36 | 142,40 | -0,63% | 274.947,00 |
| 27.02.2026 | 145,15 | 145,36 | 142,53 | 143,30 | -2,70% | 401.454,00 |
| 26.02.2026 | 149,72 | 149,84 | 143,91 | 147,27 | -0,87% | 303.090,00 |
| 25.02.2026 | 149,70 | 149,76 | 145,73 | 148,56 | 0,38% | 227.953,00 |
| 24.02.2026 | 145,99 | 149,62 | 145,97 | 148,00 | 2,15% | 319.352,00 |
| 23.02.2026 | 145,63 | 147,07 | 142,88 | 144,89 | -0,62% | 219.954,00 |
| 20.02.2026 | 144,26 | 147,54 | 143,72 | 145,79 | 0,81% | 225.442,00 |
| 19.02.2026 | 145,45 | 146,89 | 143,36 | 144,62 | -1,44% | 204.759,00 |
| 18.02.2026 | 146,57 | 149,83 | 145,00 | 146,73 | 0,20% | 271.985,00 |
| 17.02.2026 | 148,21 | 149,57 | 146,39 | 146,43 | -2,13% | 358.126,00 |
| 13.02.2026 | 150,69 | 152,90 | 145,26 | 149,62 | -0,85% | 406.058,00 |
| 12.02.2026 | 147,12 | 159,99 | 144,83 | 150,91 | 6,10% | 740.517,00 |
| 11.02.2026 | 143,22 | 145,55 | 140,82 | 142,23 | 0,23% | 453.293,00 |
| 10.02.2026 | 140,76 | 143,01 | 139,79 | 141,91 | 0,80% | 330.935,00 |
| 09.02.2026 | 139,00 | 142,78 | 138,50 | 140,78 | 0,74% | 346.674,00 |
| 06.02.2026 | 133,96 | 140,43 | 133,37 | 139,75 | 6,10% | 519.155,00 |
| 05.02.2026 | 126,00 | 132,72 | 126,00 | 131,72 | 3,12% | 460.182,00 |
| 04.02.2026 | 126,70 | 131,37 | 125,77 | 127,73 | 1,77% | 451.645,00 |
| 03.02.2026 | 122,59 | 125,65 | 122,27 | 125,51 | 2,34% | 327.509,00 |
| 02.02.2026 | 117,73 | 122,68 | 117,73 | 122,64 | 4,37% | 243.797,00 |
| 30.01.2026 | 117,99 | 119,85 | 116,88 | 117,51 | -1,86% | 244.604,00 |
| 29.01.2026 | 118,99 | 120,25 | 116,87 | 119,74 | 0,90% | 277.103,00 |
| 28.01.2026 | 117,79 | 119,56 | 116,02 | 118,67 | 0,94% | 221.248,00 |
| 27.01.2026 | 117,71 | 118,64 | 116,88 | 117,57 | 0,13% | 182.575,00 |
| 26.01.2026 | 115,57 | 117,75 | 114,69 | 117,42 | 1,87% | 197.586,00 |
| 23.01.2026 | 117,19 | 117,84 | 114,61 | 115,26 | -2,50% | 263.297,00 |
| 22.01.2026 | 120,37 | 120,37 | 117,93 | 118,22 | -0,44% | 161.985,00 |
| 21.01.2026 | 115,47 | 120,58 | 115,47 | 118,74 | 3,29% | 196.224,00 |
| 20.01.2026 | 113,84 | 116,07 | 113,84 | 114,96 | -0,92% | 224.875,00 |
| 16.01.2026 | 120,92 | 120,92 | 115,39 | 116,03 | -4,55% | 288.629,00 |
| 15.01.2026 | 119,00 | 122,40 | 118,15 | 121,56 | 3,11% | 210.684,00 |
| 14.01.2026 | 119,16 | 121,58 | 117,36 | 117,89 | -0,80% | 246.187,00 |
| 13.01.2026 | 117,35 | 119,59 | 116,95 | 118,84 | 1,43% | 240.866,00 |
| 12.01.2026 | 113,09 | 117,99 | 112,11 | 117,16 | 2,72% | 271.857,00 |
| 09.01.2026 | 115,34 | 116,06 | 113,83 | 114,06 | -0,79% | 236.772,00 |
| 08.01.2026 | 112,29 | 115,50 | 112,25 | 114,97 | 1,63% | 186.140,00 |
| 07.01.2026 | 116,66 | 116,66 | 112,05 | 113,13 | -2,93% | 273.630,00 |
| 06.01.2026 | 116,36 | 116,80 | 114,13 | 116,54 | -0,77% | 324.002,00 |
| 05.01.2026 | 117,80 | 120,37 | 117,41 | 117,44 | -0,31% | 365.044,00 |