58,250$
-0,55%
Echtzeit-Aktienkurs Bel Fuse Inc. (B)
Bid:
Ask:
Aktienkurse zur Bel Fuse Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 59,00 | 59,02 | 57,75 | 58,25 | -0,27% | 12.813,00 |
| 02.05.2024 | 57,95 | 58,63 | 57,20 | 58,41 | 0,24% | 61.228,00 |
| 01.05.2024 | 58,73 | 60,15 | 58,24 | 58,27 | -0,77% | 81.145,00 |
| 30.04.2024 | 58,96 | 59,25 | 58,50 | 58,72 | -0,91% | 92.050,00 |
| 29.04.2024 | 57,76 | 59,82 | 57,12 | 59,26 | 2,33% | 74.632,00 |
| 26.04.2024 | 58,61 | 61,12 | 57,00 | 57,91 | -4,72% | 276.978,00 |
| 25.04.2024 | 59,67 | 61,36 | 57,49 | 60,78 | 0,13% | 123.595,00 |
| 24.04.2024 | 59,09 | 61,00 | 59,09 | 60,70 | 2,78% | 98.118,00 |
| 23.04.2024 | 57,17 | 59,31 | 57,17 | 59,06 | 3,41% | 84.556,00 |
| 22.04.2024 | 56,74 | 57,66 | 56,02 | 57,11 | 0,95% | 40.898,00 |
| 19.04.2024 | 55,70 | 57,30 | 53,74 | 56,57 | 0,89% | 72.728,00 |
| 18.04.2024 | 56,83 | 57,30 | 55,94 | 56,07 | -1,32% | 41.111,00 |
| 17.04.2024 | 58,79 | 58,83 | 56,82 | 56,82 | -2,82% | 64.886,00 |
| 16.04.2024 | 57,86 | 58,71 | 57,50 | 58,47 | -0,03% | 40.691,00 |
| 15.04.2024 | 58,79 | 59,11 | 58,11 | 58,49 | -0,09% | 52.156,00 |
| 12.04.2024 | 58,83 | 59,48 | 57,93 | 58,54 | -0,70% | 65.534,00 |
| 11.04.2024 | 59,41 | 59,41 | 58,31 | 58,96 | -0,06% | 71.054,00 |
| 10.04.2024 | 59,53 | 60,37 | 58,41 | 58,99 | -3,69% | 91.677,00 |
| 09.04.2024 | 62,30 | 62,30 | 60,58 | 61,25 | -0,94% | 70.252,00 |
| 08.04.2024 | 61,80 | 62,07 | 61,25 | 61,83 | 0,21% | 55.821,00 |
| 05.04.2024 | 60,82 | 61,89 | 60,82 | 61,70 | 1,21% | 61.416,00 |
| 04.04.2024 | 61,74 | 62,79 | 60,85 | 60,96 | -0,18% | 104.739,00 |
| 03.04.2024 | 60,02 | 61,53 | 60,02 | 61,07 | 0,74% | 60.158,00 |
| 02.04.2024 | 59,38 | 60,67 | 58,85 | 60,62 | 0,55% | 116.988,00 |
| 01.04.2024 | 60,43 | 61,51 | 59,71 | 60,29 | -0,03% | 224.422,00 |
| 28.03.2024 | 59,20 | 60,43 | 58,44 | 60,31 | 1,51% | 376.699,00 |
| 27.03.2024 | 58,43 | 59,41 | 57,97 | 59,41 | 2,27% | 132.255,00 |
| 26.03.2024 | 59,34 | 59,55 | 57,67 | 58,09 | -1,06% | 150.754,00 |
| 25.03.2024 | 59,76 | 59,76 | 57,84 | 58,71 | 0,50% | 130.995,00 |
| 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 | 2,02% | 137.293,00 |
| 20.03.2024 | 55,42 | 57,92 | 55,42 | 57,84 | 3,60% | 67.574,00 |
| 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% | 92.622,00 |
| 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 | -0,50% | 95.859,00 |
| 13.03.2024 | 55,91 | 56,86 | 55,27 | 56,47 | 1,02% | 81.184,00 |
| 12.03.2024 | 55,58 | 56,15 | 55,20 | 55,90 | -0,16% | 87.911,00 |
| 11.03.2024 | 56,44 | 56,44 | 55,67 | 55,99 | -1,48% | 95.311,00 |
| 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% | 104.104,00 |
| 06.03.2024 | 55,60 | 56,80 | 54,76 | 55,92 | 0,98% | 104.533,00 |
| 05.03.2024 | 54,83 | 56,37 | 54,82 | 55,38 | 0,04% | 110.107,00 |
| 04.03.2024 | 54,44 | 56,34 | 54,30 | 55,36 | 2,90% | 176.568,00 |
| 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% | 187.716,00 |
| 28.02.2024 | 50,55 | 51,42 | 50,29 | 50,32 | -1,81% | 143.447,00 |
| 27.02.2024 | 53,05 | 53,47 | 50,60 | 51,25 | -2,84% | 158.757,00 |
| 26.02.2024 | 50,01 | 52,98 | 49,45 | 52,75 | 4,98% | 196.766,00 |
| 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% | 1.188.007,00 |
| 21.02.2024 | 69,83 | 70,28 | 68,83 | 70,11 | -0,54% | 71.095,00 |
| 20.02.2024 | 72,89 | 72,89 | 69,40 | 70,49 | -4,63% | 84.214,00 |
| 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% | 103.537,00 |
| 14.02.2024 | 69,62 | 73,45 | 69,62 | 72,77 | 5,63% | 116.296,00 |
| 13.02.2024 | 71,88 | 71,88 | 68,38 | 68,89 | -6,25% | 107.907,00 |
| 12.02.2024 | 72,57 | 74,34 | 71,74 | 73,48 | 1,94% | 124.241,00 |
| 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% | 83.006,00 |
| 07.02.2024 | 66,79 | 67,94 | 65,91 | 67,63 | 1,59% | 81.904,00 |
| 06.02.2024 | 66,67 | 66,93 | 65,08 | 66,57 | -0,25% | 61.952,00 |
| 05.02.2024 | 66,74 | 67,13 | 65,93 | 66,74 | -1,58% | 62.312,00 |
| 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% | 89.480,00 |
| 31.01.2024 | 68,53 | 69,00 | 66,85 | 67,00 | -2,74% | 85.356,00 |
| 30.01.2024 | 67,64 | 69,21 | 67,00 | 68,89 | 2,79% | 89.683,00 |
| 29.01.2024 | 66,98 | 67,30 | 65,68 | 67,02 | 1,21% | 51.922,00 |
| 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% | 63.416,00 |
| 24.01.2024 | 69,00 | 69,48 | 66,20 | 66,65 | -2,32% | 67.601,00 |
| 23.01.2024 | 67,69 | 68,99 | 67,22 | 68,23 | 1,56% | 101.664,00 |
| 22.01.2024 | 65,52 | 67,40 | 65,41 | 67,18 | 3,39% | 115.924,00 |
| 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% | 72.722,00 |
| 17.01.2024 | 61,11 | 62,22 | 60,73 | 62,07 | 0,03% | 53.684,00 |
| 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% | 49.988,00 |
| 09.01.2024 | 61,65 | 62,13 | 60,50 | 61,50 | -1,84% | 65.624,00 |
| 08.01.2024 | 61,87 | 63,34 | 61,54 | 62,65 | 1,82% | 56.159,00 |
| 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% | 58.156,00 |
| 03.01.2024 | 64,50 | 64,99 | 62,40 | 62,87 | -3,65% | 70.411,00 |
| 02.01.2024 | 66,00 | 66,34 | 64,83 | 65,25 | -2,28% | 74.162,00 |
| 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% | 178.894,00 |
| 27.12.2023 | 68,36 | 68,89 | 67,18 | 68,87 | 0,75% | 78.596,00 |
| 26.12.2023 | 67,26 | 69,57 | 67,07 | 68,36 | 2,52% | 122.839,00 |
| 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% | 88.701,00 |
| 20.12.2023 | 63,83 | 64,99 | 62,54 | 62,66 | -1,52% | 55.957,00 |
| 19.12.2023 | 63,57 | 63,73 | 62,64 | 63,63 | 1,05% | 61.967,00 |
| 18.12.2023 | 63,41 | 63,86 | 62,01 | 62,97 | -1,01% | 94.087,00 |
| 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% | 96.775,00 |
| 13.12.2023 | 61,42 | 62,78 | 59,81 | 62,43 | 1,64% | 167.114,00 |
| 12.12.2023 | 59,56 | 61,95 | 58,74 | 61,42 | 3,63% | 150.204,00 |
| 11.12.2023 | 56,52 | 59,37 | 56,52 | 59,27 | 4,92% | 118.686,00 |