203,480$
-0,31%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 202,00 | 206,78 | 200,16 | 203,53 | -0,41% | 222.869,00 |
| 26.03.2026 | 216,92 | 216,92 | 202,74 | 204,36 | -7,43% | 269.883,00 |
| 25.03.2026 | 223,71 | 226,79 | 218,11 | 220,77 | -0,68% | 122.637,00 |
| 24.03.2026 | 211,00 | 225,06 | 211,00 | 222,28 | 3,29% | 137.159,00 |
| 23.03.2026 | 209,80 | 220,18 | 209,80 | 215,19 | 5,44% | 189.513,00 |
| 20.03.2026 | 214,42 | 215,59 | 202,91 | 204,09 | -5,05% | 243.725,00 |
| 19.03.2026 | 205,62 | 217,43 | 200,01 | 214,95 | 4,42% | 200.876,00 |
| 18.03.2026 | 209,84 | 211,48 | 199,35 | 205,86 | -1,75% | 242.913,00 |
| 17.03.2026 | 204,95 | 211,97 | 204,23 | 209,52 | 2,15% | 159.146,00 |
| 16.03.2026 | 201,53 | 205,68 | 199,70 | 205,11 | 3,77% | 178.427,00 |
| 13.03.2026 | 198,11 | 205,27 | 193,00 | 197,65 | 1,27% | 143.638,00 |
| 12.03.2026 | 195,22 | 199,36 | 192,98 | 195,18 | -2,84% | 180.616,00 |
| 11.03.2026 | 196,66 | 201,58 | 195,44 | 200,88 | 1,20% | 123.053,00 |
| 10.03.2026 | 190,61 | 203,92 | 190,61 | 198,50 | 3,49% | 114.754,00 |
| 09.03.2026 | 189,14 | 192,17 | 183,57 | 191,81 | -0,03% | 170.657,00 |
| 06.03.2026 | 195,00 | 198,89 | 190,94 | 191,87 | -5,29% | 177.935,00 |
| 05.03.2026 | 209,09 | 212,46 | 200,33 | 202,58 | -5,25% | 181.082,00 |
| 04.03.2026 | 217,85 | 219,10 | 210,12 | 213,80 | 0,07% | 111.206,00 |
| 03.03.2026 | 214,51 | 219,33 | 208,24 | 213,65 | -3,96% | 127.830,00 |
| 02.03.2026 | 224,91 | 228,65 | 219,32 | 222,45 | -3,16% | 175.324,00 |
| 27.02.2026 | 227,83 | 233,00 | 226,02 | 229,71 | -1,04% | 127.656,00 |
| 26.02.2026 | 234,35 | 240,00 | 220,54 | 232,12 | -1,09% | 146.125,00 |
| 25.02.2026 | 237,56 | 238,31 | 233,62 | 234,67 | 0,12% | 125.245,00 |
| 24.02.2026 | 232,37 | 240,62 | 231,60 | 234,40 | 1,11% | 122.985,00 |
| 23.02.2026 | 236,94 | 240,01 | 229,01 | 231,83 | -1,37% | 175.260,00 |
| 20.02.2026 | 233,48 | 240,90 | 229,27 | 235,04 | 2,16% | 206.291,00 |
| 19.02.2026 | 223,67 | 236,14 | 222,28 | 230,06 | 4,01% | 261.479,00 |
| 18.02.2026 | 235,90 | 246,11 | 219,03 | 221,19 | -6,00% | 409.027,00 |
| 17.02.2026 | 234,31 | 236,54 | 226,73 | 235,30 | 1,06% | 183.797,00 |
| 13.02.2026 | 230,12 | 238,13 | 224,57 | 232,84 | 0,59% | 131.561,00 |
| 12.02.2026 | 241,81 | 248,61 | 230,27 | 231,48 | -2,90% | 175.536,00 |
| 11.02.2026 | 239,79 | 244,76 | 232,53 | 238,40 | 0,51% | 152.416,00 |
| 10.02.2026 | 227,24 | 237,79 | 225,93 | 237,19 | 3,43% | 185.380,00 |
| 09.02.2026 | 221,83 | 230,37 | 217,78 | 229,32 | 3,87% | 112.524,00 |
| 06.02.2026 | 213,45 | 226,45 | 213,44 | 220,78 | 6,14% | 231.655,00 |
| 05.02.2026 | 207,78 | 218,13 | 204,40 | 208,00 | -1,69% | 204.030,00 |
| 04.02.2026 | 218,35 | 218,61 | 204,01 | 211,58 | -2,61% | 260.452,00 |
| 03.02.2026 | 219,16 | 222,49 | 214,03 | 217,25 | 0,77% | 183.678,00 |
| 02.02.2026 | 201,47 | 216,09 | 201,47 | 215,59 | 7,16% | 172.922,00 |
| 30.01.2026 | 207,17 | 211,36 | 200,43 | 201,19 | -4,40% | 119.581,00 |
| 29.01.2026 | 209,26 | 213,69 | 206,80 | 210,44 | 1,28% | 208.571,00 |
| 28.01.2026 | 210,63 | 214,32 | 206,16 | 207,78 | -1,36% | 137.896,00 |
| 27.01.2026 | 207,40 | 211,21 | 205,58 | 210,66 | 2,67% | 257.761,00 |
| 26.01.2026 | 197,13 | 205,91 | 195,00 | 205,17 | 4,41% | 178.190,00 |
| 23.01.2026 | 199,77 | 199,77 | 193,90 | 196,50 | -1,89% | 114.068,00 |
| 22.01.2026 | 203,66 | 204,29 | 193,65 | 200,29 | -0,75% | 124.874,00 |
| 21.01.2026 | 202,31 | 205,99 | 194,99 | 201,80 | 0,31% | 236.011,00 |
| 20.01.2026 | 194,96 | 204,43 | 194,96 | 201,17 | 0,53% | 205.545,00 |
| 16.01.2026 | 199,70 | 202,49 | 198,66 | 200,11 | 1,78% | 257.372,00 |
| 15.01.2026 | 195,67 | 201,75 | 191,75 | 196,61 | 1,89% | 189.886,00 |
| 14.01.2026 | 195,00 | 200,10 | 190,52 | 192,96 | -0,44% | 92.893,00 |
| 13.01.2026 | 189,00 | 195,58 | 189,00 | 193,82 | 3,10% | 138.091,00 |
| 12.01.2026 | 186,10 | 191,48 | 185,56 | 188,00 | 0,30% | 148.179,00 |
| 09.01.2026 | 180,35 | 187,71 | 180,20 | 187,43 | 3,99% | 138.270,00 |
| 08.01.2026 | 181,19 | 181,19 | 174,30 | 180,24 | -0,44% | 133.799,00 |
| 07.01.2026 | 181,88 | 182,21 | 179,32 | 181,03 | -1,61% | 96.584,00 |
| 06.01.2026 | 175,16 | 184,23 | 166,41 | 184,00 | 4,68% | 228.972,00 |
| 05.01.2026 | 174,23 | 176,34 | 171,49 | 175,77 | 1,73% | 189.561,00 |
| 02.01.2026 | 170,65 | 174,69 | 170,65 | 172,78 | 1,86% | 67.351,00 |
| 31.12.2025 | 172,97 | 173,86 | 168,96 | 169,63 | -1,92% | 93.108,00 |
| 30.12.2025 | 173,87 | 175,17 | 172,26 | 172,95 | -0,80% | 107.419,00 |
| 29.12.2025 | 174,73 | 176,00 | 171,59 | 174,34 | -1,20% | 79.643,00 |
| 26.12.2025 | 176,82 | 177,04 | 174,30 | 176,45 | 0,16% | 73.633,00 |
| 24.12.2025 | 175,14 | 177,00 | 174,04 | 176,17 | -0,60% | 66.540,00 |
| 23.12.2025 | 173,82 | 177,81 | 172,90 | 177,23 | 1,84% | 146.341,00 |
| 22.12.2025 | 175,53 | 179,41 | 172,64 | 174,02 | -0,95% | 135.577,00 |
| 19.12.2025 | 166,67 | 176,11 | 166,57 | 175,69 | 5,49% | 191.804,00 |
| 18.12.2025 | 168,33 | 169,24 | 163,38 | 166,55 | 1,44% | 131.919,00 |
| 17.12.2025 | 171,52 | 173,09 | 162,18 | 164,18 | -4,41% | 142.572,00 |
| 16.12.2025 | 172,29 | 174,13 | 168,46 | 171,76 | -0,89% | 145.140,00 |
| 15.12.2025 | 172,97 | 175,67 | 171,00 | 173,30 | 0,10% | 132.390,00 |
| 12.12.2025 | 176,18 | 176,18 | 168,49 | 173,12 | -1,28% | 219.395,00 |
| 11.12.2025 | 171,27 | 178,66 | 169,20 | 175,36 | 1,47% | 147.995,00 |
| 10.12.2025 | 166,55 | 174,47 | 166,55 | 172,82 | 3,22% | 163.660,00 |
| 09.12.2025 | 171,35 | 173,21 | 164,51 | 167,43 | -2,78% | 134.332,00 |
| 08.12.2025 | 167,99 | 173,38 | 167,41 | 172,21 | 3,74% | 133.016,00 |
| 05.12.2025 | 163,52 | 166,44 | 160,67 | 166,00 | 1,72% | 118.028,00 |
| 04.12.2025 | 157,69 | 165,88 | 157,00 | 163,19 | 2,16% | 86.339,00 |
| 03.12.2025 | 160,00 | 163,26 | 156,17 | 159,74 | -1,12% | 234.230,00 |
| 02.12.2025 | 155,01 | 162,99 | 154,77 | 161,55 | 4,38% | 201.489,00 |
| 01.12.2025 | 152,36 | 157,34 | 151,00 | 154,77 | 0,48% | 115.978,00 |
| 28.11.2025 | 154,52 | 159,47 | 150,64 | 154,03 | 0,88% | 79.584,00 |
| 26.11.2025 | 150,41 | 155,39 | 149,52 | 152,69 | 1,23% | 108.561,00 |
| 25.11.2025 | 146,30 | 151,29 | 143,81 | 150,84 | 3,40% | 163.497,00 |
| 24.11.2025 | 141,91 | 146,22 | 140,17 | 145,88 | 3,50% | 117.105,00 |
| 21.11.2025 | 134,36 | 142,10 | 134,14 | 140,95 | 4,90% | 257.788,00 |
| 20.11.2025 | 148,58 | 152,26 | 133,71 | 134,36 | -7,27% | 210.728,00 |
| 19.11.2025 | 144,09 | 148,09 | 139,76 | 144,89 | 0,57% | 182.418,00 |
| 18.11.2025 | 140,13 | 145,65 | 138,09 | 144,07 | 1,56% | 147.097,00 |
| 17.11.2025 | 146,76 | 148,90 | 140,30 | 141,86 | -3,93% | 221.406,00 |
| 14.11.2025 | 143,53 | 149,55 | 142,52 | 147,67 | 0,81% | 146.883,00 |
| 13.11.2025 | 153,51 | 153,51 | 145,80 | 146,49 | -4,72% | 206.788,00 |
| 12.11.2025 | 152,07 | 155,20 | 151,72 | 153,75 | 1,07% | 129.419,00 |
| 11.11.2025 | 165,01 | 166,28 | 151,25 | 152,12 | -8,90% | 219.358,00 |
| 10.11.2025 | 165,00 | 167,04 | 161,08 | 166,99 | 3,38% | 236.586,00 |
| 07.11.2025 | 159,34 | 161,66 | 155,27 | 161,53 | 0,86% | 213.607,00 |
| 06.11.2025 | 154,74 | 160,47 | 154,59 | 160,16 | 3,42% | 195.816,00 |
| 05.11.2025 | 153,89 | 159,00 | 143,13 | 154,86 | 0,40% | 143.455,00 |
| 04.11.2025 | 155,83 | 158,35 | 150,98 | 154,25 | -2,72% | 305.626,00 |
| 03.11.2025 | 154,99 | 160,70 | 151,07 | 158,57 | 2,97% | 297.989,00 |