59,765$
0,60%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 58,81 | 59,73 | 58,65 | 59,73 | 0,54% | - |
27.03.2024 | 58,43 | 59,41 | 57,97 | 59,41 | 2,27% | 132.461,00 |
26.03.2024 | 59,34 | 59,55 | 57,67 | 58,09 | -1,06% | 151.047,00 |
25.03.2024 | 59,76 | 59,76 | 57,84 | 58,71 | 0,50% | 131.017,00 |
22.03.2024 | 56,91 | 58,75 | 56,71 | 58,42 | -1,00% | 142.443,00 |
21.03.2024 | 58,50 | 59,75 | 58,13 | 59,01 | 1,86% | 137.853,00 |
20.03.2024 | 55,42 | 57,93 | 55,42 | 57,93 | 3,76% | 80.277,00 |
19.03.2024 | 54,38 | 56,20 | 54,14 | 55,83 | 1,49% | 87.744,00 |
18.03.2024 | 55,54 | 55,98 | 54,67 | 55,01 | -1,49% | 93.105,00 |
15.03.2024 | 55,51 | 56,31 | 55,20 | 55,84 | -0,62% | 137.518,00 |
14.03.2024 | 56,12 | 57,09 | 55,37 | 56,19 | -0,44% | 95.903,00 |
13.03.2024 | 55,91 | 56,86 | 55,27 | 56,44 | 1,00% | 94.786,00 |
12.03.2024 | 55,58 | 56,15 | 55,20 | 55,88 | -0,20% | 96.725,00 |
11.03.2024 | 56,44 | 56,44 | 55,67 | 55,99 | -1,48% | 95.446,00 |
08.03.2024 | 58,11 | 58,51 | 56,22 | 56,83 | -0,85% | 115.975,00 |
07.03.2024 | 56,53 | 57,75 | 56,49 | 57,32 | 2,50% | 104.142,00 |
06.03.2024 | 55,60 | 56,80 | 54,76 | 55,92 | 0,98% | 105.036,00 |
05.03.2024 | 54,83 | 56,37 | 54,82 | 55,38 | 0,04% | 122.485,00 |
04.03.2024 | 54,44 | 56,34 | 54,30 | 55,36 | 2,90% | 184.281,00 |
01.03.2024 | 52,18 | 54,46 | 51,61 | 53,80 | 3,44% | 165.366,00 |
29.02.2024 | 51,07 | 52,27 | 50,31 | 52,01 | 3,36% | 225.667,00 |
28.02.2024 | 50,55 | 51,42 | 50,29 | 50,32 | -1,81% | 143.497,00 |
27.02.2024 | 53,05 | 53,47 | 50,60 | 51,25 | -2,84% | 170.278,00 |
26.02.2024 | 50,01 | 52,98 | 49,45 | 52,75 | 4,98% | 196.834,00 |
23.02.2024 | 51,33 | 53,53 | 49,74 | 50,25 | 0,46% | 320.002,00 |
22.02.2024 | 52,67 | 53,83 | 45,75 | 50,02 | -28,65% | 1.190.545,00 |
21.02.2024 | 69,83 | 70,28 | 68,83 | 70,11 | -0,54% | 75.933,00 |
20.02.2024 | 72,89 | 72,89 | 69,40 | 70,49 | -4,63% | 94.468,00 |
16.02.2024 | 73,96 | 74,38 | 72,96 | 73,91 | -0,01% | 92.135,00 |
15.02.2024 | 73,00 | 74,75 | 71,87 | 73,91 | 1,57% | 114.677,00 |
14.02.2024 | 69,62 | 73,45 | 69,62 | 72,77 | 5,63% | 116.503,00 |
13.02.2024 | 71,88 | 71,88 | 68,38 | 68,89 | -6,25% | 117.613,00 |
12.02.2024 | 72,57 | 74,34 | 71,74 | 73,48 | 1,94% | 135.270,00 |
09.02.2024 | 70,50 | 73,23 | 70,43 | 72,08 | 3,21% | 141.012,00 |
08.02.2024 | 67,63 | 70,22 | 67,32 | 69,84 | 3,27% | 83.180,00 |
07.02.2024 | 66,79 | 67,94 | 65,91 | 67,63 | 1,59% | 82.334,00 |
06.02.2024 | 66,67 | 66,93 | 65,08 | 66,57 | -0,25% | 68.784,00 |
05.02.2024 | 66,74 | 67,13 | 65,93 | 66,74 | -1,58% | 70.914,00 |
02.02.2024 | 68,20 | 68,84 | 67,52 | 67,81 | -1,71% | 58.273,00 |
01.02.2024 | 67,21 | 69,53 | 67,21 | 68,99 | 2,97% | 89.499,00 |
31.01.2024 | 68,53 | 69,00 | 66,85 | 67,00 | -2,74% | 95.648,00 |
30.01.2024 | 67,64 | 69,21 | 67,00 | 68,89 | 2,79% | 89.715,00 |
29.01.2024 | 66,98 | 67,30 | 65,68 | 67,02 | 1,21% | 57.679,00 |
26.01.2024 | 66,86 | 67,00 | 65,48 | 66,22 | -0,94% | 74.483,00 |
25.01.2024 | 67,98 | 67,98 | 66,21 | 66,85 | 0,30% | 63.445,00 |
24.01.2024 | 69,00 | 69,48 | 66,20 | 66,65 | -2,32% | 73.520,00 |
23.01.2024 | 67,69 | 68,99 | 67,22 | 68,23 | 1,56% | 101.677,00 |
22.01.2024 | 65,52 | 67,40 | 65,41 | 67,18 | 3,39% | 115.937,00 |
19.01.2024 | 64,42 | 65,00 | 62,74 | 64,98 | 1,82% | 75.993,00 |
18.01.2024 | 62,07 | 64,28 | 62,07 | 63,82 | 2,82% | 72.785,00 |
17.01.2024 | 61,11 | 62,22 | 60,73 | 62,07 | 0,03% | 61.963,00 |
16.01.2024 | 62,17 | 62,77 | 61,09 | 62,05 | -1,45% | 59.075,00 |
12.01.2024 | 63,24 | 63,25 | 62,33 | 62,96 | 0,67% | 70.472,00 |
11.01.2024 | 61,15 | 62,55 | 60,45 | 62,54 | 2,27% | 61.575,00 |
10.01.2024 | 61,38 | 61,74 | 60,50 | 61,15 | -0,57% | 50.417,00 |
09.01.2024 | 61,65 | 62,13 | 60,50 | 61,50 | -1,84% | 73.099,00 |
08.01.2024 | 61,87 | 63,34 | 61,54 | 62,65 | 1,82% | 63.304,00 |
05.01.2024 | 61,68 | 62,82 | 61,29 | 61,53 | -1,41% | 77.497,00 |
04.01.2024 | 63,08 | 63,42 | 62,07 | 62,41 | -0,73% | 66.713,00 |
03.01.2024 | 64,50 | 64,99 | 62,40 | 62,87 | -3,65% | 82.086,00 |
02.01.2024 | 66,00 | 66,34 | 64,83 | 65,25 | -2,28% | 85.633,00 |
29.12.2023 | 67,40 | 68,68 | 66,62 | 66,77 | -1,01% | 268.893,00 |
28.12.2023 | 68,84 | 69,17 | 65,79 | 67,45 | -2,06% | 180.143,00 |
27.12.2023 | 68,36 | 68,89 | 67,18 | 68,87 | 0,75% | 83.075,00 |
26.12.2023 | 67,26 | 69,57 | 67,07 | 68,36 | 2,52% | 123.427,00 |
22.12.2023 | 64,22 | 67,63 | 63,51 | 66,68 | 4,96% | 188.204,00 |
21.12.2023 | 62,77 | 63,92 | 62,01 | 63,53 | 1,39% | 89.090,00 |
20.12.2023 | 63,83 | 64,99 | 62,54 | 62,66 | -1,52% | 64.802,00 |
19.12.2023 | 63,57 | 63,73 | 62,64 | 63,63 | 1,05% | 72.085,00 |
18.12.2023 | 63,41 | 63,86 | 62,01 | 62,97 | -1,01% | 94.138,00 |
15.12.2023 | 64,26 | 64,26 | 62,84 | 63,61 | -0,11% | 159.450,00 |
14.12.2023 | 63,29 | 64,76 | 62,66 | 63,68 | 2,00% | 108.914,00 |
13.12.2023 | 61,42 | 62,78 | 59,81 | 62,43 | 1,64% | 196.501,00 |
12.12.2023 | 59,56 | 61,95 | 58,74 | 61,42 | 3,63% | 150.293,00 |
11.12.2023 | 56,52 | 59,37 | 56,52 | 59,27 | 4,92% | 148.508,00 |
08.12.2023 | 55,30 | 56,98 | 55,30 | 56,49 | 2,15% | 62.928,00 |
07.12.2023 | 55,01 | 55,40 | 54,17 | 55,30 | 0,53% | 72.572,00 |
06.12.2023 | 55,38 | 55,78 | 54,79 | 55,01 | 0,07% | 65.370,00 |
05.12.2023 | 56,05 | 56,05 | 54,64 | 54,97 | -1,94% | 70.963,00 |
04.12.2023 | 55,53 | 56,49 | 55,00 | 56,06 | 0,18% | 67.401,00 |
01.12.2023 | 53,75 | 56,49 | 53,01 | 55,96 | 3,67% | 119.420,00 |
30.11.2023 | 54,31 | 54,53 | 53,63 | 53,98 | -0,61% | 64.067,00 |
29.11.2023 | 55,01 | 55,80 | 53,92 | 54,31 | -0,13% | 59.616,00 |
28.11.2023 | 55,46 | 55,63 | 53,98 | 54,38 | -2,58% | 74.612,00 |
27.11.2023 | 55,12 | 57,16 | 55,12 | 55,82 | 0,85% | 117.812,00 |
24.11.2023 | 55,01 | 55,83 | 55,01 | 55,35 | 0,00% | 24.333,00 |
22.11.2023 | 54,73 | 55,63 | 54,11 | 55,35 | 1,88% | 68.485,00 |
21.11.2023 | 54,11 | 55,03 | 53,70 | 54,33 | 0,31% | 67.653,00 |
20.11.2023 | 53,76 | 54,50 | 53,72 | 54,16 | 0,74% | 42.963,00 |
17.11.2023 | 53,88 | 54,61 | 53,12 | 53,76 | 0,73% | 62.439,00 |
16.11.2023 | 53,56 | 54,87 | 53,11 | 53,37 | -1,26% | 96.371,00 |
15.11.2023 | 54,42 | 55,40 | 53,81 | 54,05 | 0,20% | 98.343,00 |
14.11.2023 | 52,92 | 54,05 | 52,67 | 53,94 | 4,88% | 74.968,00 |
13.11.2023 | 51,29 | 52,08 | 51,29 | 51,43 | 0,04% | 39.897,00 |
10.11.2023 | 50,62 | 51,73 | 50,09 | 51,41 | 1,68% | 81.951,00 |
09.11.2023 | 50,35 | 52,47 | 50,26 | 50,56 | 0,60% | 85.008,00 |
08.11.2023 | 51,63 | 51,86 | 50,16 | 50,26 | -2,65% | 77.986,00 |
07.11.2023 | 51,40 | 52,09 | 51,09 | 51,63 | -0,42% | 56.741,00 |
06.11.2023 | 52,42 | 52,87 | 51,42 | 51,85 | -0,67% | 76.126,00 |
03.11.2023 | 53,69 | 54,16 | 51,68 | 52,20 | -1,04% | 158.144,00 |