84,250$
1,06%
Echtzeit-Aktienkurs Belden Inc.
Bid:
Ask:
Aktienkurse zur Belden Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 83,86 | 84,91 | 83,86 | 84,25 | 1,06% | 49.346,00 |
| 22.04.2024 | 82,25 | 83,72 | 81,76 | 83,37 | 1,77% | 208.139,00 |
| 19.04.2024 | 81,32 | 82,71 | 80,90 | 81,92 | 0,22% | 235.658,00 |
| 18.04.2024 | 82,50 | 83,38 | 81,57 | 81,74 | -0,72% | 171.457,00 |
| 17.04.2024 | 85,12 | 85,17 | 82,22 | 82,33 | -2,59% | 286.655,00 |
| 16.04.2024 | 84,33 | 84,97 | 83,37 | 84,52 | -0,33% | 182.012,00 |
| 15.04.2024 | 85,90 | 86,34 | 84,46 | 84,80 | -0,54% | 171.711,00 |
| 12.04.2024 | 86,90 | 87,08 | 84,83 | 85,26 | -2,84% | 259.629,00 |
| 11.04.2024 | 87,29 | 87,95 | 86,56 | 87,75 | 0,84% | 209.832,00 |
| 10.04.2024 | 87,31 | 87,79 | 86,13 | 87,02 | -2,31% | 284.191,00 |
| 09.04.2024 | 89,81 | 89,81 | 88,42 | 89,08 | -0,26% | 169.616,00 |
| 08.04.2024 | 89,80 | 89,86 | 88,90 | 89,31 | 0,38% | 170.657,00 |
| 05.04.2024 | 89,48 | 89,71 | 88,57 | 88,97 | -0,38% | 211.265,00 |
| 04.04.2024 | 90,50 | 91,07 | 88,61 | 89,31 | 0,02% | 327.040,00 |
| 03.04.2024 | 87,88 | 90,16 | 87,88 | 89,29 | 1,10% | 516.707,00 |
| 02.04.2024 | 89,99 | 89,99 | 87,80 | 88,32 | -2,71% | 263.917,00 |
| 01.04.2024 | 92,28 | 92,33 | 90,77 | 90,78 | -1,98% | 241.151,00 |
| 28.03.2024 | 93,32 | 93,41 | 92,00 | 92,61 | -0,64% | 255.442,00 |
| 27.03.2024 | 92,30 | 93,43 | 91,83 | 93,21 | 1,75% | 266.384,00 |
| 26.03.2024 | 92,36 | 92,71 | 91,24 | 91,61 | -0,47% | 190.569,00 |
| 25.03.2024 | 92,75 | 93,25 | 91,91 | 92,04 | -0,77% | 229.147,00 |
| 22.03.2024 | 93,09 | 93,24 | 92,04 | 92,75 | 0,08% | 223.784,00 |
| 21.03.2024 | 91,99 | 93,58 | 91,54 | 92,68 | 1,81% | 365.576,00 |
| 20.03.2024 | 87,87 | 91,24 | 87,57 | 91,03 | 3,10% | 349.497,00 |
| 19.03.2024 | 86,31 | 88,63 | 86,31 | 88,29 | 1,67% | 243.393,00 |
| 18.03.2024 | 85,80 | 87,68 | 85,62 | 86,84 | 0,59% | 231.961,00 |
| 15.03.2024 | 84,70 | 86,63 | 84,70 | 86,33 | 1,17% | 618.364,00 |
| 14.03.2024 | 86,19 | 86,31 | 84,39 | 85,33 | -1,38% | 240.559,00 |
| 13.03.2024 | 86,96 | 87,54 | 86,40 | 86,52 | -1,28% | 229.564,00 |
| 12.03.2024 | 88,21 | 88,21 | 86,40 | 87,64 | -0,15% | 295.175,00 |
| 11.03.2024 | 89,08 | 89,08 | 87,39 | 87,77 | -2,11% | 316.250,00 |
| 08.03.2024 | 90,03 | 91,01 | 89,06 | 89,66 | 0,25% | 315.438,00 |
| 07.03.2024 | 89,00 | 90,12 | 88,85 | 89,44 | 1,03% | 262.382,00 |
| 06.03.2024 | 87,87 | 88,72 | 87,30 | 88,53 | 1,71% | 301.044,00 |
| 05.03.2024 | 86,36 | 88,42 | 85,96 | 87,04 | -0,02% | 302.020,00 |
| 04.03.2024 | 86,88 | 87,58 | 86,70 | 87,06 | 0,61% | 245.174,00 |
| 01.03.2024 | 85,07 | 86,72 | 85,05 | 86,53 | 1,58% | 223.556,00 |
| 29.02.2024 | 85,42 | 85,60 | 84,39 | 85,18 | 1,16% | 365.205,00 |
| 28.02.2024 | 82,92 | 84,95 | 82,92 | 84,20 | 0,38% | 276.965,00 |
| 27.02.2024 | 85,94 | 86,35 | 83,85 | 83,88 | -1,71% | 341.484,00 |
| 26.02.2024 | 83,72 | 85,76 | 83,68 | 85,34 | 1,68% | 422.012,00 |
| 23.02.2024 | 82,30 | 84,22 | 82,17 | 83,93 | 1,63% | 341.961,00 |
| 22.02.2024 | 81,44 | 82,60 | 80,73 | 82,58 | 1,64% | 239.590,00 |
| 21.02.2024 | 79,55 | 81,54 | 78,64 | 81,25 | 1,02% | 277.737,00 |
| 20.02.2024 | 81,85 | 82,40 | 79,54 | 80,43 | -3,22% | 275.343,00 |
| 16.02.2024 | 84,63 | 85,36 | 83,01 | 83,11 | -2,19% | 252.880,00 |
| 15.02.2024 | 84,99 | 85,32 | 83,75 | 84,97 | 0,68% | 223.462,00 |
| 14.02.2024 | 84,08 | 84,84 | 83,10 | 84,40 | 1,88% | 419.516,00 |
| 13.02.2024 | 82,58 | 83,20 | 80,96 | 82,84 | -3,38% | 922.462,00 |
| 12.02.2024 | 84,21 | 85,90 | 83,90 | 85,74 | 3,02% | 455.764,00 |
| 09.02.2024 | 85,35 | 85,35 | 81,97 | 83,23 | -1,19% | 518.242,00 |
| 08.02.2024 | 79,80 | 85,61 | 78,05 | 84,23 | 13,06% | 649.516,00 |
| 07.02.2024 | 74,98 | 75,39 | 74,29 | 74,50 | -0,64% | 321.262,00 |
| 06.02.2024 | 73,53 | 75,51 | 73,53 | 74,98 | 2,03% | 317.726,00 |
| 05.02.2024 | 74,15 | 74,26 | 72,91 | 73,49 | -2,27% | 154.455,00 |
| 02.02.2024 | 73,91 | 75,35 | 73,73 | 75,20 | 0,44% | 202.385,00 |
| 01.02.2024 | 74,74 | 75,21 | 73,96 | 74,87 | 0,93% | 187.868,00 |
| 31.01.2024 | 75,96 | 76,02 | 74,15 | 74,18 | -2,34% | 304.311,00 |
| 30.01.2024 | 75,32 | 76,34 | 75,26 | 75,96 | 0,98% | 121.476,00 |
| 29.01.2024 | 74,62 | 75,38 | 74,19 | 75,22 | 0,40% | 110.392,00 |
| 26.01.2024 | 75,13 | 75,43 | 74,76 | 74,92 | 0,40% | 104.062,00 |
| 25.01.2024 | 74,71 | 74,77 | 73,73 | 74,62 | 0,97% | 275.914,00 |
| 24.01.2024 | 75,58 | 75,58 | 73,65 | 73,90 | -0,71% | 204.667,00 |
| 23.01.2024 | 74,83 | 75,50 | 74,10 | 74,43 | 0,49% | 229.550,00 |
| 22.01.2024 | 74,32 | 74,92 | 73,88 | 74,07 | 0,90% | 199.262,00 |
| 19.01.2024 | 73,38 | 73,64 | 72,27 | 73,41 | 0,66% | 189.265,00 |
| 18.01.2024 | 72,86 | 73,08 | 72,09 | 72,93 | 1,04% | 175.777,00 |
| 17.01.2024 | 71,34 | 72,40 | 71,20 | 72,18 | -0,41% | 177.567,00 |
| 16.01.2024 | 72,41 | 73,24 | 71,99 | 72,48 | -0,78% | 191.108,00 |
| 12.01.2024 | 74,63 | 74,63 | 72,63 | 73,05 | -0,92% | 191.449,00 |
| 11.01.2024 | 73,40 | 73,74 | 72,30 | 73,73 | 0,01% | 258.044,00 |
| 10.01.2024 | 73,41 | 74,25 | 72,66 | 73,72 | 0,05% | 170.212,00 |
| 09.01.2024 | 74,25 | 74,25 | 73,28 | 73,68 | -2,36% | 199.826,00 |
| 08.01.2024 | 73,92 | 75,49 | 73,68 | 75,46 | 2,08% | 255.690,00 |
| 05.01.2024 | 74,30 | 75,44 | 73,76 | 73,92 | -1,18% | 181.468,00 |
| 04.01.2024 | 75,04 | 75,51 | 73,98 | 74,80 | -0,37% | 295.713,00 |
| 03.01.2024 | 75,91 | 76,34 | 74,95 | 75,08 | -2,59% | 253.342,00 |
| 02.01.2024 | 76,39 | 78,24 | 76,39 | 77,08 | -0,22% | 219.698,00 |
| 29.12.2023 | 78,32 | 78,71 | 77,22 | 77,25 | -1,55% | 206.564,00 |
| 28.12.2023 | 78,01 | 78,47 | 77,61 | 78,47 | 0,11% | 185.694,00 |
| 27.12.2023 | 78,52 | 79,28 | 78,24 | 78,38 | -0,22% | 179.375,00 |
| 26.12.2023 | 77,62 | 78,79 | 77,52 | 78,55 | 1,19% | 139.898,00 |
| 22.12.2023 | 77,56 | 78,42 | 77,33 | 77,63 | 0,74% | 193.049,00 |
| 21.12.2023 | 76,33 | 77,22 | 76,00 | 77,06 | 2,12% | 201.628,00 |
| 20.12.2023 | 76,10 | 77,82 | 75,28 | 75,46 | -1,13% | 308.878,00 |
| 19.12.2023 | 75,61 | 77,28 | 75,61 | 76,32 | 1,71% | 222.014,00 |
| 18.12.2023 | 75,94 | 76,16 | 74,78 | 75,04 | -1,04% | 343.062,00 |
| 15.12.2023 | 77,13 | 78,07 | 75,76 | 75,83 | -1,15% | 899.263,00 |
| 14.12.2023 | 75,60 | 76,95 | 75,40 | 76,71 | 3,40% | 300.655,00 |
| 13.12.2023 | 72,62 | 74,40 | 71,89 | 74,19 | 2,18% | 330.832,00 |
| 12.12.2023 | 72,20 | 73,37 | 71,19 | 72,61 | 0,55% | 222.093,00 |
| 11.12.2023 | 72,58 | 73,22 | 71,98 | 72,21 | -0,48% | 370.963,00 |
| 08.12.2023 | 71,26 | 72,91 | 71,19 | 72,56 | 2,01% | 368.600,00 |
| 07.12.2023 | 69,33 | 71,16 | 69,33 | 71,13 | 2,45% | 290.664,00 |
| 06.12.2023 | 69,89 | 71,16 | 69,27 | 69,43 | 0,56% | 228.772,00 |
| 05.12.2023 | 69,18 | 69,87 | 68,77 | 69,04 | -0,68% | 312.689,00 |
| 04.12.2023 | 68,04 | 69,57 | 67,47 | 69,51 | 1,52% | 285.800,00 |
| 01.12.2023 | 66,23 | 69,24 | 65,68 | 68,47 | 3,06% | 381.134,00 |
| 30.11.2023 | 66,87 | 66,87 | 65,64 | 66,44 | 0,23% | 455.517,00 |
| 29.11.2023 | 67,01 | 67,73 | 65,52 | 66,29 | -0,21% | 330.842,00 |