68,248$
-4,48%
Echtzeit-Aktienkurs Bel Fuse Inc. (A)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 70,60 | 71,50 | 67,90 | 68,99 | -3,44% | 14.005,00 |
| 25.04.2024 | 70,05 | 71,45 | 70,05 | 71,45 | 0,53% | 2.599,00 |
| 24.04.2024 | 70,58 | 71,08 | 70,00 | 71,07 | 0,69% | 9.999,00 |
| 23.04.2024 | 70,25 | 71,40 | 70,25 | 70,58 | 0,47% | 8.331,00 |
| 22.04.2024 | 69,28 | 70,39 | 69,28 | 70,25 | 1,36% | 13.000,00 |
| 19.04.2024 | 69,02 | 69,99 | 69,02 | 69,31 | -0,41% | 7.310,00 |
| 18.04.2024 | 69,33 | 69,84 | 68,49 | 69,60 | -1,28% | 7.350,00 |
| 17.04.2024 | 70,48 | 70,50 | 69,26 | 70,50 | 1,51% | 8.501,00 |
| 16.04.2024 | 69,60 | 71,15 | 67,20 | 69,45 | -0,22% | 3.803,00 |
| 15.04.2024 | 69,44 | 70,05 | 68,49 | 69,60 | 0,14% | 2.691,00 |
| 12.04.2024 | 68,60 | 70,37 | 68,15 | 69,50 | -1,29% | 6.058,00 |
| 11.04.2024 | 69,80 | 70,41 | 69,76 | 70,41 | 0,96% | 6.415,00 |
| 10.04.2024 | 69,57 | 69,74 | 69,30 | 69,74 | -2,12% | 5.045,00 |
| 09.04.2024 | 71,40 | 71,50 | 70,80 | 71,25 | 0,10% | 9.079,00 |
| 08.04.2024 | 71,17 | 72,17 | 71,17 | 71,18 | -0,45% | 3.535,00 |
| 05.04.2024 | 72,18 | 72,18 | 71,20 | 71,50 | -0,34% | 5.298,00 |
| 04.04.2024 | 72,14 | 72,20 | 71,71 | 71,75 | 0,41% | 7.607,00 |
| 03.04.2024 | 72,03 | 72,80 | 70,80 | 71,46 | -0,18% | 10.723,00 |
| 02.04.2024 | 70,40 | 71,73 | 69,64 | 71,59 | 1,09% | 8.977,00 |
| 01.04.2024 | 70,05 | 70,81 | 70,05 | 70,81 | 0,00% | 9.608,00 |
| 28.03.2024 | 70,00 | 71,86 | 70,00 | 70,81 | 1,46% | 6.002,00 |
| 27.03.2024 | 71,49 | 72,00 | 69,79 | 69,79 | -2,39% | 13.096,00 |
| 26.03.2024 | 70,88 | 71,95 | 69,33 | 71,50 | 1,55% | 10.691,00 |
| 25.03.2024 | 70,37 | 70,42 | 69,21 | 70,41 | 0,00% | 12.361,00 |
| 22.03.2024 | 72,65 | 72,65 | 69,96 | 70,41 | -3,08% | 23.520,00 |
| 21.03.2024 | 69,95 | 72,65 | 69,95 | 72,65 | 2,50% | 7.271,00 |
| 20.03.2024 | 67,46 | 70,88 | 67,42 | 70,88 | 4,62% | 6.533,00 |
| 19.03.2024 | 66,70 | 68,12 | 66,00 | 67,75 | 2,68% | 4.310,00 |
| 18.03.2024 | 66,00 | 67,53 | 65,98 | 65,98 | -2,90% | 10.169,00 |
| 15.03.2024 | 66,90 | 68,28 | 66,35 | 67,95 | 1,57% | 21.117,00 |
| 14.03.2024 | 67,00 | 68,01 | 66,90 | 66,90 | -1,18% | 6.116,00 |
| 13.03.2024 | 67,56 | 67,70 | 66,64 | 67,70 | 0,89% | 3.606,00 |
| 12.03.2024 | 66,50 | 67,10 | 65,53 | 67,10 | 0,90% | 6.184,00 |
| 11.03.2024 | 66,50 | 66,54 | 65,40 | 66,50 | 0,00% | 11.016,00 |
| 08.03.2024 | 64,52 | 67,17 | 64,52 | 66,50 | 1,99% | 9.909,00 |
| 07.03.2024 | 65,27 | 65,27 | 64,88 | 65,20 | 1,88% | 4.248,00 |
| 06.03.2024 | 64,44 | 64,60 | 63,65 | 64,00 | 0,16% | 4.533,00 |
| 05.03.2024 | 64,20 | 64,20 | 63,20 | 63,90 | -1,54% | 5.531,00 |
| 04.03.2024 | 62,67 | 64,90 | 62,67 | 64,90 | 4,09% | 6.742,00 |
| 01.03.2024 | 60,10 | 62,50 | 59,00 | 62,35 | 4,79% | 8.794,00 |
| 29.02.2024 | 59,03 | 59,50 | 58,85 | 59,50 | 1,71% | 1.814,00 |
| 28.02.2024 | 59,22 | 59,38 | 58,05 | 58,50 | -1,78% | 5.480,00 |
| 27.02.2024 | 59,88 | 59,88 | 58,80 | 59,56 | -0,53% | 7.671,00 |
| 26.02.2024 | 58,52 | 60,17 | 56,69 | 59,88 | 0,66% | 10.830,00 |
| 23.02.2024 | 59,77 | 60,20 | 57,67 | 59,49 | 0,95% | 42.378,00 |
| 22.02.2024 | 61,20 | 61,20 | 51,00 | 58,93 | -21,28% | 37.485,00 |
| 21.02.2024 | 73,06 | 74,87 | 73,01 | 74,87 | 1,17% | 2.416,00 |
| 20.02.2024 | 76,00 | 76,00 | 72,75 | 74,00 | -3,46% | 11.674,00 |
| 16.02.2024 | 77,35 | 77,35 | 76,66 | 76,66 | -1,65% | 4.053,00 |
| 15.02.2024 | 77,00 | 78,65 | 76,63 | 77,94 | 0,57% | 7.466,00 |
| 14.02.2024 | 74,46 | 77,80 | 74,46 | 77,50 | 5,82% | 6.532,00 |
| 13.02.2024 | 75,25 | 75,25 | 73,00 | 73,24 | -4,00% | 8.578,00 |
| 12.02.2024 | 74,94 | 76,78 | 74,94 | 76,29 | 1,80% | 3.922,00 |
| 09.02.2024 | 72,50 | 75,96 | 72,50 | 74,94 | 3,37% | 3.914,00 |
| 08.02.2024 | 70,27 | 72,65 | 70,15 | 72,50 | 2,73% | 4.418,00 |
| 07.02.2024 | 70,50 | 70,95 | 70,41 | 70,57 | 2,13% | 2.188,00 |
| 06.02.2024 | 70,45 | 70,45 | 68,70 | 69,10 | -1,18% | 3.957,00 |
| 05.02.2024 | 70,55 | 70,58 | 69,51 | 69,92 | -2,74% | 4.632,00 |
| 02.02.2024 | 72,22 | 72,22 | 70,95 | 71,89 | -0,21% | 5.451,00 |
| 01.02.2024 | 71,71 | 72,72 | 70,90 | 72,04 | 1,46% | 15.812,00 |
| 31.01.2024 | 70,15 | 71,34 | 68,61 | 71,00 | 0,65% | 17.967,00 |
| 30.01.2024 | 68,20 | 71,15 | 68,20 | 70,54 | 2,19% | 8.922,00 |
| 29.01.2024 | 69,10 | 69,10 | 65,89 | 69,03 | 1,66% | 4.726,00 |
| 26.01.2024 | 67,08 | 67,90 | 66,50 | 67,90 | -0,31% | 2.787,00 |
| 25.01.2024 | 67,79 | 68,11 | 67,44 | 68,11 | 1,57% | 1.873,00 |
| 24.01.2024 | 67,60 | 69,02 | 67,00 | 67,06 | -0,28% | 3.109,00 |
| 23.01.2024 | 67,78 | 69,38 | 67,25 | 67,25 | 0,22% | 3.392,00 |
| 22.01.2024 | 64,80 | 67,10 | 64,76 | 67,10 | 3,41% | 12.638,00 |
| 19.01.2024 | 63,10 | 64,89 | 63,09 | 64,89 | 3,00% | 1.676,00 |
| 18.01.2024 | 62,54 | 63,20 | 62,54 | 63,00 | 3,28% | 2.004,00 |
| 17.01.2024 | 61,96 | 61,97 | 61,00 | 61,00 | -1,61% | 4.027,00 |
| 16.01.2024 | 62,21 | 62,21 | 61,72 | 62,00 | -0,16% | 1.513,00 |
| 12.01.2024 | 61,51 | 62,45 | 61,51 | 62,10 | -0,86% | 4.953,00 |
| 11.01.2024 | 60,03 | 62,64 | 59,98 | 62,64 | 2,94% | 2.014,00 |
| 10.01.2024 | 60,99 | 61,15 | 60,85 | 60,85 | -0,90% | 2.363,00 |
| 09.01.2024 | 61,07 | 61,77 | 60,95 | 61,40 | -0,11% | 5.941,00 |
| 08.01.2024 | 61,96 | 62,05 | 61,47 | 61,47 | 0,36% | 1.290,00 |
| 05.01.2024 | 61,13 | 61,25 | 60,58 | 61,25 | 0,00% | 6.379,00 |
| 04.01.2024 | 61,95 | 61,95 | 61,15 | 61,25 | -0,41% | 2.107,00 |
| 03.01.2024 | 61,81 | 61,96 | 60,67 | 61,50 | -3,04% | 5.681,00 |
| 02.01.2024 | 63,52 | 63,52 | 62,78 | 63,43 | -1,87% | 4.812,00 |
| 29.12.2023 | 64,75 | 65,82 | 64,64 | 64,64 | -0,56% | 1.844,00 |
| 28.12.2023 | 67,19 | 67,19 | 64,35 | 65,00 | -2,94% | 2.113,00 |
| 27.12.2023 | 66,27 | 66,97 | 66,27 | 66,97 | 0,40% | 584,00 |
| 26.12.2023 | 64,98 | 67,38 | 64,98 | 66,70 | 2,22% | 2.711,00 |
| 22.12.2023 | 62,94 | 65,25 | 62,94 | 65,25 | 3,65% | 5.045,00 |
| 21.12.2023 | 62,03 | 62,95 | 62,03 | 62,95 | -0,17% | 1.820,00 |
| 20.12.2023 | 62,16 | 63,06 | 62,16 | 63,06 | 1,34% | 1.043,00 |
| 19.12.2023 | 62,20 | 62,62 | 60,80 | 62,22 | 0,04% | 2.805,00 |
| 18.12.2023 | 62,25 | 62,25 | 61,00 | 62,20 | -0,65% | 2.850,00 |
| 15.12.2023 | 62,27 | 62,61 | 61,58 | 62,61 | 0,98% | 8.500,00 |
| 14.12.2023 | 61,47 | 63,29 | 60,63 | 62,00 | 1,79% | 7.419,00 |
| 13.12.2023 | 59,79 | 60,91 | 59,79 | 60,91 | 1,52% | 1.978,00 |
| 12.12.2023 | 57,60 | 60,00 | 57,60 | 60,00 | 4,17% | 7.195,00 |
| 11.12.2023 | 57,12 | 57,60 | 56,97 | 57,60 | 3,67% | 2.265,00 |
| 08.12.2023 | 52,31 | 55,61 | 52,31 | 55,56 | 2,34% | - |
| 07.12.2023 | 53,69 | 54,29 | 53,69 | 54,29 | 0,44% | - |
| 06.12.2023 | 54,05 | 54,05 | 54,05 | 54,05 | -0,37% | 524,00 |
| 05.12.2023 | 54,50 | 54,50 | 53,80 | 54,25 | -1,22% | 2.651,00 |
| 04.12.2023 | 55,50 | 55,50 | 54,92 | 54,92 | -1,81% | 3.369,00 |