Echtzeit-Aktienkurs Belden Inc.
Bid:
Ask:
Aktienkurse zur Belden Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 44,76 | 45,35 | 43,86 | 44,17 | -0,89% | - |
25.02.2021 | 45,63 | 45,68 | 43,95 | 44,56 | -2,37% | - |
24.02.2021 | 44,15 | 45,75 | 43,85 | 45,64 | 3,69% | - |
23.02.2021 | 43,51 | 44,32 | 42,99 | 44,02 | -1,30% | - |
22.02.2021 | 44,89 | 45,02 | 44,36 | 44,60 | -0,93% | - |
19.02.2021 | 45,34 | 45,44 | 44,51 | 45,02 | 0,57% | - |
18.02.2021 | 44,74 | 45,25 | 44,60 | 44,76 | -1,37% | - |
17.02.2021 | 45,27 | 45,98 | 44,54 | 45,38 | 0,81% | - |
16.02.2021 | 45,25 | 45,33 | 44,25 | 45,02 | -0,96% | - |
12.02.2021 | 45,53 | 46,01 | 45,02 | 45,45 | -1,12% | - |
11.02.2021 | 47,00 | 47,00 | 45,08 | 45,97 | -4,39% | - |
10.02.2021 | 48,98 | 50,29 | 47,88 | 48,08 | -9,86% | - |
09.02.2021 | 53,99 | 54,81 | 53,02 | 53,34 | -1,15% | - |
08.02.2021 | 52,87 | 53,97 | 52,65 | 53,96 | 3,69% | - |
05.02.2021 | 51,37 | 52,04 | 51,09 | 52,04 | 3,21% | - |
04.02.2021 | 50,52 | 50,90 | 49,71 | 50,42 | 1,23% | - |
03.02.2021 | 49,80 | 49,81 | 49,80 | 49,80 | 0,46% | - |
02.02.2021 | 48,36 | 49,91 | 48,17 | 49,57 | 3,36% | - |
01.02.2021 | 47,48 | 48,43 | 47,32 | 47,96 | 0,83% | - |
29.01.2021 | 47,20 | 47,76 | 46,80 | 47,57 | 2,59% | - |
28.01.2021 | 47,90 | 48,36 | 46,36 | 46,37 | -3,14% | - |
27.01.2021 | 46,96 | 48,14 | 45,73 | 47,87 | 0,08% | - |
26.01.2021 | 47,79 | 48,36 | 0,00 | 47,83 | -0,91% | - |
25.01.2021 | 46,98 | 48,64 | 46,32 | 48,27 | 3,36% | - |
22.01.2021 | 46,75 | 47,16 | 45,47 | 46,70 | -1,50% | - |
21.01.2021 | 47,36 | 47,42 | 47,31 | 47,41 | -0,56% | - |
20.01.2021 | 47,13 | 47,84 | 46,25 | 47,68 | 6,37% | - |
19.01.2021 | 45,27 | 45,51 | 43,99 | 44,82 | 6,06% | - |
15.01.2021 | 41,93 | 42,72 | 41,72 | 42,26 | -2,23% | - |
14.01.2021 | 43,39 | 44,17 | 42,91 | 43,23 | 0,86% | - |
13.01.2021 | 43,50 | 43,54 | 42,45 | 42,86 | -2,86% | - |
12.01.2021 | 44,11 | 44,46 | 43,71 | 44,12 | 1,31% | - |
11.01.2021 | 43,55 | 43,75 | 43,07 | 43,55 | -0,57% | - |
08.01.2021 | 43,96 | 44,32 | 43,02 | 43,80 | -1,26% | - |
07.01.2021 | 43,81 | 44,59 | 43,74 | 44,36 | 1,93% | - |
06.01.2021 | 42,38 | 44,07 | 42,28 | 43,52 | 6,10% | - |
05.01.2021 | 40,34 | 41,45 | 40,13 | 41,02 | 0,94% | - |
04.01.2021 | 41,87 | 42,05 | 40,15 | 40,64 | -3,28% | - |
31.12.2020 | 41,74 | 42,32 | 41,52 | 42,02 | 0,68% | - |
30.12.2020 | 42,20 | 42,36 | 41,52 | 41,73 | 0,18% | - |
29.12.2020 | 41,71 | 41,93 | 41,49 | 41,66 | -0,76% | - |
28.12.2020 | 44,32 | 44,32 | 41,98 | 41,98 | 1,22% | - |
24.12.2020 | 41,35 | 42,90 | 41,23 | 41,47 | -0,04% | - |
23.12.2020 | 41,03 | 41,62 | 41,03 | 41,49 | 1,42% | - |
22.12.2020 | 40,78 | 41,49 | 40,58 | 40,91 | 0,05% | - |
21.12.2020 | 40,73 | 41,22 | 40,54 | 40,89 | -1,74% | - |
18.12.2020 | 41,60 | 42,44 | 41,20 | 41,61 | 2,00% | - |
17.12.2020 | 40,87 | 40,87 | 40,80 | 40,80 | 1,23% | - |
16.12.2020 | 40,75 | 44,32 | 38,52 | 40,30 | -4,24% | - |
15.12.2020 | 42,22 | 42,45 | 41,69 | 42,09 | -0,01% | - |
14.12.2020 | 43,01 | 43,07 | 42,00 | 42,09 | -0,41% | - |
11.12.2020 | 42,23 | 42,43 | 41,20 | 42,27 | -2,15% | - |
10.12.2020 | 43,84 | 44,02 | 41,30 | 43,20 | -2,95% | - |
09.12.2020 | 44,89 | 44,97 | 44,09 | 44,51 | 2,11% | - |
08.12.2020 | 43,03 | 44,79 | 42,62 | 43,59 | -1,70% | - |
07.12.2020 | 42,61 | 44,57 | 41,80 | 44,35 | 3,91% | - |
04.12.2020 | 42,01 | 42,84 | 41,72 | 42,68 | 4,62% | - |
03.12.2020 | 40,45 | 41,29 | 40,41 | 40,79 | 1,58% | - |
02.12.2020 | 41,20 | 41,21 | 39,70 | 40,16 | 2,49% | - |
01.12.2020 | 39,77 | 39,79 | 38,84 | 39,18 | 2,22% | - |
30.11.2020 | 39,11 | 39,18 | 38,08 | 38,33 | -3,33% | - |
27.11.2020 | 39,77 | 40,73 | 38,68 | 39,65 | 1,64% | - |
25.11.2020 | 40,06 | 40,13 | 39,00 | 39,01 | -3,31% | - |
24.11.2020 | 39,87 | 40,50 | 39,60 | 40,35 | 4,83% | - |
23.11.2020 | 37,85 | 38,57 | 37,80 | 38,49 | 3,72% | - |
20.11.2020 | 36,75 | 37,23 | 36,27 | 37,11 | 0,41% | - |
19.11.2020 | 37,50 | 37,50 | 36,96 | 36,96 | -0,31% | - |
18.11.2020 | 37,01 | 37,46 | 36,71 | 37,07 | 2,69% | - |
17.11.2020 | 36,62 | 37,60 | 36,10 | 36,10 | -2,70% | - |
16.11.2020 | 36,81 | 37,32 | 36,65 | 37,10 | 4,18% | - |
13.11.2020 | 35,17 | 35,90 | 35,00 | 35,61 | 4,72% | - |
12.11.2020 | 33,51 | 34,13 | 33,32 | 34,01 | 0,73% | - |
11.11.2020 | 34,00 | 34,65 | 33,27 | 33,76 | -2,96% | - |
10.11.2020 | 35,63 | 35,76 | 0,00 | 34,79 | -0,42% | - |
09.11.2020 | 36,42 | 36,82 | 34,88 | 34,94 | 7,05% | - |
06.11.2020 | 32,85 | 32,98 | 32,23 | 32,64 | -0,88% | - |
05.11.2020 | 32,11 | 33,27 | 32,11 | 32,93 | 5,95% | - |
04.11.2020 | 31,63 | 31,86 | 30,79 | 31,08 | -4,06% | - |
03.11.2020 | 33,30 | 33,60 | 32,07 | 32,39 | 2,27% | - |
02.11.2020 | 31,28 | 32,31 | 0,00 | 31,67 | 3,53% | - |
30.10.2020 | 30,85 | 31,38 | 0,00 | 30,59 | -2,92% | - |
29.10.2020 | 31,34 | 31,68 | 30,08 | 31,51 | -0,13% | - |
28.10.2020 | 32,68 | 32,91 | 31,15 | 31,55 | -4,23% | - |
27.10.2020 | 33,58 | 33,96 | 32,38 | 32,95 | -3,02% | - |
26.10.2020 | 33,88 | 34,03 | 33,11 | 33,97 | -2,08% | - |
23.10.2020 | 34,78 | 34,96 | 34,35 | 34,69 | 0,48% | - |
22.10.2020 | 33,88 | 34,63 | 33,40 | 34,53 | 5,23% | - |
21.10.2020 | 33,50 | 33,95 | 32,81 | 32,81 | -0,39% | - |
20.10.2020 | 34,34 | 34,34 | 32,94 | 32,94 | -0,59% | - |
19.10.2020 | 34,16 | 34,22 | 33,14 | 33,14 | -2,47% | - |
16.10.2020 | 34,03 | 34,54 | 33,78 | 33,98 | -1,15% | - |
15.10.2020 | 32,95 | 34,38 | 32,51 | 34,37 | 3,10% | - |
14.10.2020 | 33,66 | 33,90 | 33,01 | 33,34 | -0,06% | - |
13.10.2020 | 33,55 | 34,00 | 33,28 | 33,36 | -3,08% | - |
12.10.2020 | 34,42 | 34,42 | 34,42 | 34,42 | 1,04% | - |
09.10.2020 | 34,29 | 34,55 | 33,90 | 34,06 | -0,15% | - |
08.10.2020 | 33,86 | 34,19 | 33,59 | 34,11 | 1,56% | - |
07.10.2020 | 33,87 | 34,14 | 33,31 | 33,59 | 2,13% | - |
06.10.2020 | 32,61 | 33,96 | 32,61 | 32,89 | 2,06% | - |
05.10.2020 | 32,02 | 32,47 | 31,79 | 32,22 | 2,42% | - |