283,290$
-10,93%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 313,92 | 313,92 | 281,46 | 283,29 | -10,92% | 92.838,00 |
| 01.07.2026 | 327,54 | 328,80 | 312,52 | 318,03 | -4,48% | 320.936,00 |
| 30.06.2026 | 312,07 | 335,29 | 310,11 | 332,94 | 5,26% | 522.979,00 |
| 29.06.2026 | 309,59 | 316,92 | 298,57 | 316,31 | 1,83% | 427.700,00 |
| 26.06.2026 | 308,04 | 314,65 | 295,36 | 310,64 | 0,28% | 926.894,00 |
| 25.06.2026 | 302,13 | 310,85 | 298,31 | 309,77 | 5,17% | 214.724,00 |
| 24.06.2026 | 290,61 | 301,13 | 284,33 | 294,53 | 2,04% | 323.824,00 |
| 23.06.2026 | 293,98 | 299,69 | 282,14 | 288,64 | -5,09% | 365.479,00 |
| 22.06.2026 | 301,12 | 305,10 | 296,39 | 304,12 | 2,61% | 237.302,00 |
| 18.06.2026 | 307,43 | 311,67 | 293,05 | 296,39 | -1,15% | 245.245,00 |
| 17.06.2026 | 295,00 | 306,16 | 289,89 | 299,84 | 2,52% | 230.849,00 |
| 16.06.2026 | 302,86 | 305,15 | 291,94 | 292,47 | -3,24% | 214.752,00 |
| 15.06.2026 | 300,07 | 303,86 | 292,35 | 302,26 | 2,86% | 198.083,00 |
| 12.06.2026 | 297,00 | 304,39 | 292,60 | 293,87 | -0,87% | 196.969,00 |
| 11.06.2026 | 282,00 | 297,67 | 276,38 | 296,46 | 7,14% | 262.320,00 |
| 10.06.2026 | 279,69 | 290,29 | 273,54 | 276,70 | 0,33% | 331.106,00 |
| 09.06.2026 | 283,79 | 291,80 | 260,77 | 275,80 | -1,15% | 314.860,00 |
| 08.06.2026 | 269,43 | 280,01 | 265,32 | 279,01 | 6,27% | 352.099,00 |
| 05.06.2026 | 271,67 | 277,73 | 259,17 | 262,56 | -5,00% | 192.370,00 |
| 04.06.2026 | 275,89 | 280,36 | 269,00 | 276,39 | -1,33% | 187.312,00 |
| 03.06.2026 | 269,44 | 283,23 | 269,44 | 280,12 | 4,19% | 288.364,00 |
| 02.06.2026 | 270,27 | 278,80 | 266,26 | 268,85 | -0,37% | 250.309,00 |
| 01.06.2026 | 270,55 | 277,26 | 269,00 | 269,86 | -1,70% | 366.036,00 |
| 29.05.2026 | 277,05 | 278,90 | 263,08 | 274,52 | -0,88% | 342.495,00 |
| 28.05.2026 | 280,17 | 287,38 | 273,58 | 276,96 | -1,13% | 258.582,00 |
| 27.05.2026 | 279,88 | 282,20 | 269,70 | 280,13 | 1,40% | 271.609,00 |
| 26.05.2026 | 277,29 | 281,00 | 267,60 | 276,25 | 2,31% | 193.759,00 |
| 22.05.2026 | 260,81 | 270,86 | 254,86 | 270,01 | 3,69% | 360.690,00 |
| 21.05.2026 | 250,81 | 260,46 | 250,73 | 260,39 | 2,21% | 308.492,00 |
| 20.05.2026 | 254,77 | 259,11 | 249,90 | 254,75 | 2,02% | 211.916,00 |
| 19.05.2026 | 253,51 | 263,40 | 247,02 | 249,71 | -3,32% | 338.537,00 |
| 18.05.2026 | 261,88 | 267,20 | 252,52 | 258,28 | 0,61% | 593.126,00 |
| 15.05.2026 | 260,03 | 264,77 | 254,10 | 256,72 | -4,31% | 590.482,00 |
| 14.05.2026 | 268,62 | 271,96 | 260,27 | 268,27 | 0,63% | 1.063.029,00 |
| 13.05.2026 | 282,80 | 286,45 | 263,50 | 266,58 | -10,76% | 421.606,00 |
| 12.05.2026 | 297,81 | 302,83 | 290,52 | 298,71 | -1,29% | 301.079,00 |
| 11.05.2026 | 295,90 | 308,27 | 295,90 | 302,61 | 1,55% | 138.988,00 |
| 08.05.2026 | 294,52 | 301,86 | 291,32 | 297,98 | 2,75% | 155.781,00 |
| 07.05.2026 | 290,88 | 291,63 | 279,57 | 290,01 | 0,79% | 197.845,00 |
| 06.05.2026 | 305,29 | 307,00 | 285,00 | 287,72 | -3,19% | 293.360,00 |
| 05.05.2026 | 292,35 | 303,98 | 287,80 | 297,20 | 3,67% | 132.432,00 |
| 04.05.2026 | 284,63 | 293,10 | 282,07 | 286,69 | 1,09% | 227.559,00 |
| 01.05.2026 | 277,98 | 291,77 | 274,05 | 283,60 | 2,46% | 229.653,00 |
| 30.04.2026 | 254,49 | 276,95 | 245,01 | 276,79 | 6,45% | 362.629,00 |
| 29.04.2026 | 250,61 | 261,00 | 248,79 | 260,02 | 4,08% | 241.326,00 |
| 28.04.2026 | 248,00 | 254,10 | 241,14 | 249,82 | -0,45% | 115.369,00 |
| 27.04.2026 | 273,52 | 273,52 | 244,98 | 250,96 | -9,29% | 241.803,00 |
| 24.04.2026 | 270,13 | 278,42 | 262,37 | 276,65 | 3,11% | 126.315,00 |
| 23.04.2026 | 264,81 | 275,49 | 263,64 | 268,31 | 2,13% | 246.652,00 |
| 22.04.2026 | 260,48 | 263,30 | 253,63 | 262,73 | 1,95% | 152.375,00 |
| 21.04.2026 | 254,73 | 261,36 | 253,35 | 257,70 | 1,27% | 162.816,00 |
| 20.04.2026 | 254,25 | 259,32 | 252,29 | 254,46 | 0,08% | 154.345,00 |
| 17.04.2026 | 246,51 | 255,89 | 244,21 | 254,25 | 5,28% | 149.546,00 |
| 16.04.2026 | 233,81 | 242,32 | 233,81 | 241,49 | 2,31% | 148.935,00 |
| 15.04.2026 | 236,16 | 237,60 | 231,32 | 236,04 | -0,55% | 90.492,00 |
| 14.04.2026 | 240,59 | 240,80 | 233,18 | 237,34 | -0,25% | 128.593,00 |
| 13.04.2026 | 233,22 | 239,12 | 233,22 | 237,93 | 0,93% | 141.997,00 |
| 10.04.2026 | 235,86 | 240,16 | 231,85 | 235,73 | 0,30% | 181.985,00 |
| 09.04.2026 | 229,26 | 236,86 | 226,06 | 235,03 | 2,95% | 223.574,00 |
| 08.04.2026 | 224,79 | 229,02 | 222,09 | 228,30 | 8,55% | 261.768,00 |
| 07.04.2026 | 203,46 | 211,36 | 203,04 | 210,32 | 1,65% | 162.375,00 |
| 06.04.2026 | 204,65 | 208,90 | 201,22 | 206,90 | 1,10% | 293.446,00 |
| 02.04.2026 | 195,64 | 207,13 | 194,95 | 204,65 | 0,79% | 238.976,00 |
| 01.04.2026 | 202,22 | 207,35 | 201,71 | 203,04 | 2,51% | 252.720,00 |
| 31.03.2026 | 201,79 | 204,00 | 189,36 | 198,07 | 0,41% | 257.910,00 |
| 30.03.2026 | 206,65 | 206,65 | 192,80 | 197,26 | -3,08% | 220.406,00 |
| 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 |