36,410$
0,25%
Echtzeit-Aktienkurs Bel Fuse Inc. (A)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 194,50 | 197,63 | 190,04 | 190,64 | -0,88% | 60.223,00 |
| 27.01.2026 | 190,16 | 193,25 | 188,47 | 192,34 | 2,41% | 110.767,00 |
| 26.01.2026 | 175,06 | 188,80 | 175,06 | 187,81 | 3,77% | 52.399,00 |
| 23.01.2026 | 184,08 | 185,00 | 180,98 | 180,98 | -2,48% | 30.751,00 |
| 22.01.2026 | 188,10 | 189,32 | 180,51 | 185,58 | -0,76% | 36.393,00 |
| 21.01.2026 | 186,02 | 188,12 | 181,00 | 187,00 | 2,05% | 94.041,00 |
| 20.01.2026 | 179,04 | 186,53 | 179,04 | 183,24 | 0,28% | 29.714,00 |
| 16.01.2026 | 179,00 | 184,60 | 179,00 | 182,73 | 2,10% | 76.912,00 |
| 15.01.2026 | 180,15 | 187,73 | 176,52 | 178,98 | 2,13% | 93.609,00 |
| 14.01.2026 | 177,18 | 178,33 | 173,99 | 175,25 | -0,43% | 23.120,00 |
| 13.01.2026 | 169,60 | 178,85 | 169,50 | 176,01 | 4,10% | 62.256,00 |
| 12.01.2026 | 167,11 | 172,27 | 166,05 | 169,07 | 0,57% | 96.813,00 |
| 09.01.2026 | 161,00 | 168,25 | 160,00 | 168,11 | 5,44% | 76.351,00 |
| 08.01.2026 | 160,62 | 160,70 | 155,74 | 159,44 | -1,06% | 86.057,00 |
| 07.01.2026 | 164,10 | 164,61 | 159,80 | 161,15 | -1,79% | 55.618,00 |
| 06.01.2026 | 154,30 | 164,49 | 147,12 | 164,09 | 6,34% | 71.955,00 |
| 05.01.2026 | 152,89 | 156,64 | 152,50 | 154,30 | 0,92% | 76.318,00 |
| 02.01.2026 | 152,03 | 156,50 | 152,03 | 152,89 | 0,72% | 37.793,00 |
| 31.12.2025 | 154,60 | 155,55 | 151,00 | 151,80 | -1,96% | 39.271,00 |
| 30.12.2025 | 154,00 | 155,58 | 153,41 | 154,84 | 0,76% | 25.649,00 |
| 29.12.2025 | 156,15 | 156,44 | 151,30 | 153,67 | -2,36% | 47.493,00 |
| 26.12.2025 | 156,82 | 157,39 | 156,04 | 157,39 | 0,24% | 12.883,00 |
| 24.12.2025 | 158,40 | 158,50 | 154,41 | 157,01 | -0,33% | 43.030,00 |
| 23.12.2025 | 153,57 | 158,70 | 153,31 | 157,53 | 1,86% | 13.134,00 |
| 22.12.2025 | 153,80 | 159,52 | 153,70 | 154,65 | 1,14% | 33.535,00 |
| 19.12.2025 | 147,53 | 153,28 | 147,53 | 152,90 | 3,70% | 30.778,00 |
| 18.12.2025 | 144,19 | 149,15 | 144,19 | 147,45 | 3,68% | 18.792,00 |
| 17.12.2025 | 152,25 | 152,25 | 142,21 | 142,21 | -6,78% | 42.391,00 |
| 16.12.2025 | 149,70 | 152,60 | 149,50 | 152,56 | -0,39% | 16.993,00 |
| 15.12.2025 | 152,10 | 154,73 | 152,09 | 153,15 | 1,39% | 8.679,00 |
| 12.12.2025 | 149,98 | 152,56 | 146,40 | 151,05 | -2,80% | 19.616,00 |
| 11.12.2025 | 150,50 | 158,32 | 150,00 | 155,40 | 2,22% | 22.832,00 |
| 10.12.2025 | 144,90 | 152,90 | 144,90 | 152,02 | 4,55% | 20.469,00 |
| 09.12.2025 | 150,10 | 150,40 | 144,96 | 145,41 | -2,88% | 31.145,00 |
| 08.12.2025 | 147,88 | 150,39 | 146,16 | 149,72 | 3,15% | 24.075,00 |
| 05.12.2025 | 142,68 | 146,59 | 142,68 | 145,15 | 2,05% | 47.702,00 |
| 04.12.2025 | 139,39 | 142,88 | 138,83 | 142,24 | 2,08% | 41.401,00 |
| 03.12.2025 | 136,35 | 139,34 | 134,98 | 139,34 | 1,46% | 17.547,00 |
| 02.12.2025 | 134,12 | 138,15 | 134,12 | 137,33 | 4,00% | 13.908,00 |
| 01.12.2025 | 130,00 | 134,00 | 130,00 | 132,05 | 0,39% | 5.871,00 |
| 28.11.2025 | 130,00 | 132,45 | 130,00 | 131,54 | 1,85% | 10.494,00 |
| 26.11.2025 | 128,10 | 129,82 | 127,50 | 129,15 | 2,09% | 11.720,00 |
| 25.11.2025 | 126,70 | 127,00 | 123,71 | 126,50 | 0,12% | 16.365,00 |
| 24.11.2025 | 119,80 | 126,77 | 118,58 | 126,35 | 4,83% | 31.125,00 |
| 21.11.2025 | 116,35 | 120,53 | 114,87 | 120,53 | 5,71% | 42.558,00 |
| 20.11.2025 | 125,88 | 129,90 | 114,02 | 114,02 | -6,85% | 94.783,00 |
| 19.11.2025 | 119,01 | 123,54 | 119,01 | 122,40 | 2,42% | 75.951,00 |
| 18.11.2025 | 116,85 | 120,17 | 116,20 | 119,51 | 2,63% | 37.585,00 |
| 17.11.2025 | 120,59 | 122,00 | 116,01 | 116,45 | -4,04% | 63.717,00 |
| 14.11.2025 | 122,90 | 123,40 | 121,35 | 121,35 | -1,26% | 13.291,00 |
| 13.11.2025 | 131,37 | 131,37 | 121,46 | 122,90 | -6,45% | 21.571,00 |
| 12.11.2025 | 130,84 | 135,14 | 130,33 | 131,37 | -0,24% | 17.160,00 |
| 11.11.2025 | 142,62 | 142,62 | 130,99 | 131,68 | -7,66% | 10.671,00 |
| 10.11.2025 | 139,02 | 142,70 | 136,59 | 142,61 | 4,26% | 18.631,00 |
| 07.11.2025 | 138,96 | 138,96 | 134,74 | 136,78 | -1,94% | 21.571,00 |
| 06.11.2025 | 135,70 | 140,03 | 135,70 | 139,48 | 1,97% | 11.013,00 |
| 05.11.2025 | 137,56 | 140,73 | 135,80 | 136,79 | 1,64% | 14.274,00 |
| 04.11.2025 | 135,69 | 138,76 | 134,30 | 134,58 | -3,34% | 17.326,00 |
| 03.11.2025 | 136,01 | 141,11 | 132,90 | 139,23 | 1,83% | 8.996,00 |
| 31.10.2025 | 133,00 | 136,73 | 131,05 | 136,73 | 3,76% | 4.688,00 |
| 30.10.2025 | 137,81 | 137,81 | 119,85 | 131,77 | -3,10% | 11.170,00 |
| 29.10.2025 | 138,80 | 141,00 | 134,67 | 135,98 | -2,17% | 20.559,00 |
| 28.10.2025 | 138,00 | 140,55 | 137,33 | 139,00 | -0,18% | 13.480,00 |
| 27.10.2025 | 140,10 | 141,50 | 137,29 | 139,25 | 0,37% | 25.729,00 |
| 24.10.2025 | 137,50 | 140,50 | 137,00 | 138,74 | 2,64% | 31.587,00 |
| 23.10.2025 | 128,40 | 135,16 | 128,40 | 135,16 | 6,09% | 13.191,00 |
| 22.10.2025 | 127,94 | 127,94 | 123,58 | 127,40 | 0,14% | 8.416,00 |
| 21.10.2025 | 125,50 | 128,50 | 125,50 | 127,22 | 1,38% | 17.545,00 |
| 20.10.2025 | 125,48 | 127,47 | 123,81 | 125,49 | 1,63% | 29.009,00 |
| 17.10.2025 | 125,71 | 127,00 | 120,86 | 123,48 | -1,41% | 15.902,00 |
| 16.10.2025 | 121,29 | 127,60 | 121,29 | 125,25 | 5,12% | 19.492,00 |
| 15.10.2025 | 119,64 | 121,39 | 117,99 | 119,15 | 2,34% | 7.673,00 |
| 14.10.2025 | 115,57 | 118,40 | 114,38 | 116,42 | 1,11% | 12.373,00 |
| 13.10.2025 | 115,14 | 115,14 | 115,14 | 115,14 | 4,04% | 2.885,00 |
| 10.10.2025 | 117,28 | 117,28 | 110,67 | 110,67 | -4,19% | 5.235,00 |
| 09.10.2025 | 118,39 | 119,55 | 113,93 | 115,51 | -2,23% | 6.034,00 |
| 08.10.2025 | 114,86 | 119,84 | 114,86 | 118,15 | 3,82% | 7.724,00 |
| 07.10.2025 | 113,01 | 114,47 | 112,32 | 113,80 | -0,20% | 3.511,00 |
| 06.10.2025 | 113,50 | 118,63 | 113,50 | 114,03 | -2,51% | 5.544,00 |
| 02.10.2025 | 118,31 | 118,60 | 116,97 | 116,97 | -0,78% | 4.075,00 |
| 01.10.2025 | 121,64 | 121,64 | 115,53 | 117,89 | 1,32% | 3.490,00 |
| 30.09.2025 | 116,30 | 117,31 | 116,07 | 116,35 | 0,23% | 3.226,00 |
| 29.09.2025 | 119,04 | 119,04 | 116,08 | 116,08 | -2,47% | 2.869,00 |
| 26.09.2025 | 119,24 | 119,89 | 119,02 | 119,02 | -0,56% | 3.822,00 |
| 25.09.2025 | 119,00 | 121,13 | 118,81 | 119,69 | 0,39% | 7.617,00 |
| 24.09.2025 | 122,84 | 122,84 | 119,22 | 119,22 | -2,01% | 11.864,00 |
| 23.09.2025 | 124,35 | 124,35 | 121,67 | 121,67 | -0,68% | 3.311,00 |
| 22.09.2025 | 117,61 | 123,00 | 117,61 | 122,50 | 3,72% | 5.188,00 |
| 19.09.2025 | 124,63 | 124,63 | 117,62 | 118,11 | -5,49% | 20.587,00 |
| 18.09.2025 | 124,55 | 126,50 | 124,55 | 124,97 | 1,92% | 13.821,00 |
| 17.09.2025 | 125,70 | 125,70 | 122,61 | 122,61 | -1,59% | 9.325,00 |
| 16.09.2025 | 122,95 | 124,59 | 122,95 | 124,59 | 2,36% | 2.935,00 |
| 15.09.2025 | 119,27 | 121,72 | 119,27 | 121,72 | 2,96% | 3.377,00 |
| 12.09.2025 | 119,50 | 119,50 | 118,22 | 118,22 | -5,26% | 2.172,00 |
| 11.09.2025 | 118,00 | 126,80 | 118,00 | 124,78 | 5,75% | 15.719,00 |
| 10.09.2025 | 118,08 | 118,25 | 117,67 | 118,00 | -0,78% | 13.707,00 |
| 09.09.2025 | 117,27 | 119,69 | 117,11 | 118,93 | 2,03% | 8.266,00 |
| 08.09.2025 | 118,22 | 118,22 | 116,56 | 116,56 | -0,86% | 5.745,00 |
| 05.09.2025 | 119,00 | 119,65 | 116,00 | 117,58 | -0,85% | 14.981,00 |
| 04.09.2025 | 118,70 | 120,74 | 118,35 | 118,58 | 0,17% | 40.007,00 |