Echtzeit-Aktienkurs Belden Inc
Bid:
Ask:
Aktienkurse zur Belden Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.07.2019 | 71,29 | 73,26 | 71,29 | 72,26 | 2,32% | 58.059,00 |
| 11.07.2019 | 71,10 | 71,32 | 70,55 | 70,62 | -1,71% | 24.931,00 |
| 10.07.2019 | 70,29 | 72,30 | 70,29 | 71,85 | 1,20% | 4.371,00 |
| 09.07.2019 | 70,66 | 71,22 | 69,36 | 71,00 | -0,42% | 51.477,00 |
| 08.07.2019 | 74,00 | 74,00 | 71,30 | 71,30 | -3,51% | 92.625,00 |
| 05.07.2019 | 73,30 | 73,94 | 73,30 | 73,89 | 0,39% | 2.984,00 |
| 03.07.2019 | 73,59 | 73,92 | 73,52 | 73,60 | 1,15% | 111.641,00 |
| 02.07.2019 | 76,53 | 76,53 | 72,76 | 72,76 | -6,77% | 293.777,00 |
| 01.07.2019 | 79,46 | 79,66 | 77,86 | 78,04 | -0,90% | 453.727,00 |
| 28.06.2019 | 77,89 | 79,25 | 77,15 | 78,75 | 0,14% | 166.730,00 |
| 27.06.2019 | 82,22 | 82,22 | 76,74 | 78,64 | -3,25% | 275.141,00 |
| 26.06.2019 | 81,89 | 82,00 | 81,27 | 81,28 | 0,76% | 206.613,00 |
| 25.06.2019 | 79,25 | 81,30 | 79,25 | 80,67 | 1,54% | 202.138,00 |
| 24.06.2019 | 80,15 | 80,15 | 78,74 | 79,45 | -0,54% | 4.207,00 |
| 21.06.2019 | 80,25 | 80,25 | 79,51 | 79,88 | -1,44% | 15.055,00 |
| 20.06.2019 | 81,54 | 81,54 | 80,55 | 81,05 | 0,62% | 4.799,00 |
| 19.06.2019 | 81,03 | 81,37 | 80,20 | 80,55 | 0,04% | 7.334,00 |
| 18.06.2019 | 79,35 | 81,20 | 79,35 | 80,52 | 2,59% | 11.216,00 |
| 17.06.2019 | 78,51 | 79,65 | 78,31 | 78,49 | -0,63% | 129.432,00 |
| 14.06.2019 | 78,88 | 79,49 | 78,58 | 78,99 | -1,24% | 12.437,00 |
| 13.06.2019 | 79,00 | 80,07 | 78,75 | 79,98 | 2,87% | 6.197,00 |
| 12.06.2019 | 78,35 | 78,35 | 77,55 | 77,75 | -1,35% | 1.946,00 |
| 11.06.2019 | 78,25 | 79,38 | 78,25 | 78,81 | 2,23% | 2.652,00 |
| 10.06.2019 | 77,51 | 78,13 | 76,71 | 77,09 | 1,84% | 34.962,00 |
| 07.06.2019 | 75,55 | 76,01 | 75,25 | 75,70 | 1,77% | 42.771,00 |
| 06.06.2019 | 75,51 | 75,51 | 73,40 | 74,38 | -0,47% | 12.376,00 |
| 05.06.2019 | 75,88 | 75,88 | 74,67 | 74,73 | -0,84% | 72.278,00 |
| 04.06.2019 | 73,39 | 75,36 | 73,39 | 75,36 | 5,55% | 1.515,00 |
| 03.06.2019 | 70,54 | 72,16 | 70,47 | 71,40 | 3,18% | 86.035,00 |
| 31.05.2019 | 70,06 | 70,24 | 69,14 | 69,20 | -2,93% | 117.777,00 |
| 30.05.2019 | 71,77 | 71,77 | 70,39 | 71,29 | 0,38% | 9.675,00 |
| 29.05.2019 | 71,14 | 71,47 | 70,45 | 71,02 | -1,13% | 26.613,00 |
| 28.05.2019 | 73,03 | 73,03 | 71,83 | 71,83 | -1,59% | 2.559,00 |
| 24.05.2019 | 72,62 | 73,60 | 72,42 | 72,99 | 0,73% | 2.182,00 |
| 23.05.2019 | 74,61 | 74,61 | 72,07 | 72,46 | -3,30% | 57.553,00 |
| 22.05.2019 | 76,05 | 76,65 | 74,93 | 74,93 | -2,66% | 7.757,00 |
| 21.05.2019 | 76,12 | 77,12 | 76,12 | 76,98 | 3,86% | 4.584,00 |
| 20.05.2019 | 73,93 | 74,45 | 73,88 | 74,12 | -0,62% | 14.411,00 |
| 17.05.2019 | 77,45 | 77,45 | 74,58 | 74,58 | -4,46% | 2.238,00 |
| 16.05.2019 | 77,38 | 78,64 | 77,38 | 78,06 | 1,14% | 2.476,00 |
| 15.05.2019 | 76,35 | 77,21 | 76,09 | 77,18 | 0,97% | 202.231,00 |
| 14.05.2019 | 76,44 | 76,44 | 76,44 | 76,44 | 0,41% | 75.888,00 |
| 13.05.2019 | 79,12 | 79,12 | 75,51 | 76,13 | -5,88% | 29.465,00 |
| 10.05.2019 | 81,01 | 81,24 | 80,67 | 80,89 | -0,93% | 47.904,00 |
| 09.05.2019 | 81,75 | 81,75 | 79,39 | 81,65 | -1,21% | 2.249,00 |
| 08.05.2019 | 82,04 | 82,91 | 82,04 | 82,65 | 0,77% | 12.794,00 |
| 07.05.2019 | 82,21 | 82,21 | 81,22 | 82,02 | -1,38% | 24.636,00 |
| 06.05.2019 | 82,12 | 83,35 | 81,25 | 83,17 | 0,50% | 30.658,00 |
| 03.05.2019 | 82,07 | 82,80 | 81,60 | 82,76 | 1,20% | 95.569,00 |
| 02.05.2019 | 80,41 | 82,16 | 80,41 | 81,78 | 3,93% | 99.253,00 |
| 01.05.2019 | 77,09 | 80,43 | 77,09 | 78,69 | 4,79% | 148.265,00 |
| 30.04.2019 | 74,67 | 75,53 | 74,47 | 75,09 | -0,32% | 275.174,00 |
| 29.04.2019 | 75,16 | 75,73 | 75,02 | 75,33 | 1,51% | 28.395,00 |
| 26.04.2019 | 73,66 | 74,83 | 73,66 | 74,21 | 0,88% | 207.884,00 |
| 25.04.2019 | 77,29 | 77,29 | 73,19 | 73,56 | -6,15% | 435.879,00 |
| 24.04.2019 | 79,13 | 79,13 | 78,22 | 78,38 | -0,11% | 3.312,00 |
| 23.04.2019 | 77,26 | 79,19 | 77,26 | 78,47 | 1,95% | 6.965,00 |
| 22.04.2019 | 78,65 | 78,65 | 76,70 | 76,97 | -2,50% | 2.679,00 |
| 18.04.2019 | 78,67 | 78,94 | 78,41 | 78,94 | 1,19% | 8.016,00 |
| 17.04.2019 | 78,40 | 78,40 | 78,01 | 78,01 | -1,29% | 3.327,00 |
| 16.04.2019 | 78,60 | 79,71 | 78,60 | 79,03 | 0,55% | 4.017,00 |
| 15.04.2019 | 78,95 | 78,95 | 78,58 | 78,60 | -1,09% | 4.878,00 |
| 12.04.2019 | 79,38 | 80,29 | 78,50 | 79,47 | 0,88% | 17.567,00 |
| 11.04.2019 | 77,80 | 78,97 | 77,80 | 78,77 | 0,84% | 8.862,00 |
| 10.04.2019 | 77,09 | 78,18 | 76,77 | 78,11 | 1,94% | 4.859,00 |
| 09.04.2019 | 77,06 | 77,18 | 76,62 | 76,62 | -1,90% | 2.011,00 |
| 08.04.2019 | 77,10 | 78,10 | 76,42 | 78,10 | 1,10% | 78.623,00 |
| 05.04.2019 | 76,62 | 77,52 | 76,40 | 77,25 | 1,39% | 70.253,00 |
| 04.04.2019 | 75,74 | 76,34 | 75,74 | 76,19 | 1,56% | 28.469,00 |
| 03.04.2019 | 75,51 | 75,90 | 74,96 | 75,02 | 1,01% | 36.661,00 |
| 02.04.2019 | 73,26 | 74,33 | 73,26 | 74,27 | 1,03% | 55.975,00 |
| 01.04.2019 | 73,51 | 73,69 | 73,44 | 73,51 | 1,45% | 2.705,00 |
| 29.03.2019 | 72,50 | 72,76 | 71,86 | 72,46 | 0,08% | 18.600,00 |
| 28.03.2019 | 73,25 | 73,25 | 72,07 | 72,40 | 0,01% | 3.609,00 |
| 27.03.2019 | 73,29 | 73,36 | 72,39 | 72,39 | -2,31% | 2.000,00 |
| 26.03.2019 | 74,62 | 74,62 | 74,09 | 74,10 | 0,14% | 936,00 |
| 25.03.2019 | 73,01 | 74,06 | 72,57 | 74,00 | 0,00% | 39.780,00 |
| 22.03.2019 | 77,82 | 77,82 | 73,98 | 74,00 | -6,21% | 3.263,00 |
| 21.03.2019 | 77,07 | 78,90 | 76,71 | 78,90 | 2,02% | 3.361,00 |
| 20.03.2019 | 77,37 | 77,49 | 76,32 | 77,34 | -1,38% | 3.603,00 |
| 19.03.2019 | 78,37 | 78,64 | 78,17 | 78,42 | 0,14% | 54.884,00 |
| 18.03.2019 | 79,73 | 79,76 | 78,31 | 78,31 | -2,14% | 1.920,00 |
| 15.03.2019 | 79,72 | 80,16 | 79,72 | 80,02 | 1,00% | 50.898,00 |
| 14.03.2019 | 78,53 | 79,23 | 78,23 | 79,23 | -0,68% | 2.099,00 |
| 13.03.2019 | 79,39 | 80,22 | 79,39 | 79,77 | 0,11% | 25.978,00 |
| 12.03.2019 | 79,50 | 79,68 | 79,22 | 79,68 | 0,62% | 50.664,00 |
| 11.03.2019 | 78,95 | 79,19 | 78,95 | 79,19 | 0,84% | 25.970,00 |
| 08.03.2019 | 77,70 | 79,42 | 77,67 | 78,53 | -0,58% | 51.683,00 |
| 07.03.2019 | 78,81 | 79,89 | 78,65 | 78,99 | -1,75% | 98.198,00 |
| 06.03.2019 | 83,13 | 83,13 | 80,18 | 80,40 | -3,47% | 175.994,00 |
| 05.03.2019 | 83,58 | 83,58 | 83,11 | 83,29 | -0,37% | 37.402,00 |
| 04.03.2019 | 84,44 | 84,44 | 83,00 | 83,60 | -0,26% | 27.553,00 |
| 01.03.2019 | 83,45 | 85,09 | 83,30 | 83,82 | 0,34% | 38.502,00 |
| 28.02.2019 | 82,77 | 83,54 | 82,62 | 83,54 | 0,52% | 53.734,00 |
| 27.02.2019 | 82,14 | 83,31 | 82,14 | 83,11 | 0,33% | 7.740,00 |
| 26.02.2019 | 83,10 | 83,31 | 82,45 | 82,84 | -0,46% | 12.948,00 |
| 25.02.2019 | 81,21 | 83,23 | 81,21 | 83,23 | 2,15% | 26.935,00 |
| 22.02.2019 | 81,53 | 81,80 | 81,19 | 81,47 | 0,09% | 3.242,00 |
| 21.02.2019 | 82,56 | 82,56 | 80,98 | 81,40 | -4,59% | 24.228,00 |
| 20.02.2019 | 78,11 | 86,33 | 78,11 | 85,32 | 10,70% | 119.174,00 |