Belden Inc. BDC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$106,88-1,05 (-0,97 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $106,48 | -1,34 % | $108,08 | $109,10 | $105,67 | 22,12K |
| 2026-09-30 | $107,93 | -1,21 % | $108,97 | $109,37 | $106,02 | 372,90K |
| 2026-09-29 | $109,25 | -0,52 % | $110,84 | $112,40 | $109,04 | 394,70K |
| 2026-09-28 | $109,82 | -2,34 % | $111,81 | $112,18 | $106,37 | 397,10K |
| 2026-09-25 | $112,45 | +1,49 % | $111,84 | $113,90 | $111,60 | 334,40K |
| 2026-09-24 | $110,80 | -2,92 % | $112,64 | $113,73 | $110,60 | 345,30K |
| 2026-09-23 | $114,13 | +0,98 % | $115,19 | $116,24 | $113,00 | 395,00K |
| 2026-09-22 | $113,02 | +2,23 % | $112,23 | $114,62 | $111,38 | 466,50K |
| 2026-09-21 | $110,55 | -0,33 % | $112,58 | $112,58 | $110,28 | 329,40K |
| 2026-09-18 | $110,92 | -0,91 % | $112,05 | $112,97 | $110,88 | 611,10K |
| 2026-09-17 | $111,94 | -0,52 % | $115,03 | $115,03 | $111,31 | 368,00K |
| 2026-09-16 | $112,52 | +1,07 % | $112,83 | $115,08 | $111,26 | 549,60K |
| 2026-09-15 | $111,33 | -1,83 % | $114,39 | $116,54 | $110,83 | 668,30K |
| 2026-09-14 | $113,41 | -7,24 % | $117,25 | $117,53 | $112,60 | 735,90K |
| 2026-09-11 | $122,26 | +6,17 % | $117,46 | $122,69 | $116,80 | 285,70K |
| 2026-09-10 | $115,16 | -2,22 % | $116,09 | $117,47 | $114,39 | 378,10K |
| 2026-09-09 | $117,78 | -3,50 % | $121,20 | $122,50 | $117,69 | 424,70K |
| 2026-09-08 | $122,05 | -0,19 % | $123,07 | $123,51 | $121,12 | 413,10K |
| 2026-09-04 | $122,28 | +2,83 % | $119,60 | $122,59 | $119,01 | 316,10K |
| 2026-09-03 | $118,92 | +2,73 % | $115,23 | $119,59 | $114,95 | 447,20K |
| 2026-09-02 | $115,76 | +3,30 % | $111,80 | $116,26 | $110,11 | 506,60K |
| 2026-09-01 | $112,06 | -2,10 % | $112,98 | $114,00 | $109,80 | 425,00K |
| 2026-08-31 | $114,46 | -0,65 % | $115,21 | $116,79 | $113,85 | 510,80K |
| 2026-08-28 | $115,21 | -3,95 % | $120,00 | $121,57 | $113,88 | 382,90K |
| 2026-08-27 | $119,95 | +1,58 % | $118,06 | $120,41 | $117,65 | 307,00K |
| 2026-08-26 | $118,09 | +0,97 % | $117,53 | $120,58 | $117,22 | 292,70K |
| 2026-08-25 | $116,96 | +0,17 % | $118,76 | $118,76 | $115,82 | 318,50K |
| 2026-08-24 | $116,76 | -4,65 % | $121,74 | $121,74 | $116,08 | 366,40K |
| 2026-08-21 | $122,46 | -1,15 % | $125,28 | $125,28 | $121,69 | 364,60K |
| 2026-08-20 | $123,89 | -3,53 % | $126,81 | $127,54 | $123,81 | 307,00K |
| 2026-08-19 | $128,43 | -0,75 % | $131,39 | $131,39 | $126,59 | 343,20K |
| 2026-08-18 | $129,40 | -5,95 % | $135,58 | $137,44 | $129,15 | 314,40K |
| 2026-08-17 | $137,59 | +1,24 % | $136,01 | $139,27 | $135,05 | 337,90K |
| 2026-08-14 | $135,90 | -0,92 % | $137,21 | $137,85 | $135,21 | 230,10K |
| 2026-08-13 | $137,16 | -0,63 % | $138,04 | $139,00 | $136,36 | 366,20K |
| 2026-08-12 | $138,03 | +2,52 % | $137,31 | $138,66 | $135,32 | 326,80K |
| 2026-08-11 | $134,64 | -0,38 % | $137,64 | $140,25 | $133,39 | 426,20K |
| 2026-08-10 | $135,15 | +1,75 % | $133,10 | $135,58 | $131,83 | 530,20K |
| 2026-08-07 | $132,82 | +2,81 % | $130,00 | $133,72 | $128,62 | 503,60K |
| 2026-08-06 | $129,19 | +0,79 % | $126,83 | $132,08 | $126,83 | 357,30K |
| 2026-08-05 | $128,18 | +0,59 % | $126,75 | $129,48 | $125,71 | 414,70K |
| 2026-08-04 | $127,43 | +3,83 % | $124,89 | $129,06 | $124,29 | 584,50K |
| 2026-08-03 | $122,73 | -1,06 % | $124,32 | $126,56 | $122,13 | 473,40K |
| 2026-07-31 | $124,05 | +5,93 % | $120,21 | $125,66 | $118,08 | 745,70K |
| 2026-07-30 | $117,11 | +14,78 % | $111,76 | $118,71 | $109,88 | 948,90K |
| 2026-07-29 | $102,03 | -2,76 % | $103,15 | $105,13 | $99,94 | 602,90K |
| 2026-07-28 | $104,93 | -0,84 % | $104,92 | $106,07 | $102,75 | 459,80K |
| 2026-07-27 | $105,82 | +2,98 % | $103,60 | $106,01 | $102,89 | 635,80K |
| 2026-07-24 | $102,76 | -0,26 % | $103,35 | $104,37 | $102,13 | 423,20K |
| 2026-07-23 | $103,03 | -2,38 % | $103,87 | $105,22 | $101,42 | 558,90K |
| 2026-07-22 | $105,54 | +3,42 % | $100,73 | $105,66 | $100,73 | 596,60K |
| 2026-07-21 | $102,05 | +2,54 % | $101,32 | $102,60 | $99,60 | 520,20K |
| 2026-07-20 | $99,52 | -1,84 % | $101,99 | $102,32 | $98,96 | 475,30K |
| 2026-07-17 | $101,39 | +0,19 % | $98,16 | $102,18 | $98,00 | 493,00K |
| 2026-07-16 | $101,20 | -0,33 % | $100,00 | $102,27 | $99,61 | 675,50K |
| 2026-07-15 | $101,53 | -3,08 % | $104,89 | $105,69 | $99,55 | 586,60K |
| 2026-07-14 | $104,76 | +2,44 % | $103,91 | $105,39 | $102,30 | 593,90K |
| 2026-07-13 | $102,26 | -4,39 % | $105,53 | $106,55 | $100,53 | 692,80K |
| 2026-07-10 | $106,96 | -0,95 % | $107,07 | $109,13 | $106,50 | 379,40K |
| 2026-07-09 | $107,99 | +2,03 % | $107,70 | $110,43 | $107,34 | 611,10K |
| 2026-07-08 | $105,84 | -1,46 % | $106,73 | $108,43 | $104,13 | 367,50K |
| 2026-07-07 | $107,41 | -5,15 % | $111,94 | $112,25 | $106,70 | 539,80K |
| 2026-07-06 | $113,24 | -1,88 % | $115,10 | $117,48 | $113,22 | 494,00K |
| 2026-07-02 | $115,41 | -1,24 % | $118,42 | $121,87 | $113,04 | 632,90K |
| 2026-07-01 | $116,86 | -2,54 % | $119,08 | $120,29 | $116,13 | 554,10K |
| 2026-06-30 | $119,91 | +1,05 % | $119,06 | $121,22 | $118,42 | 454,40K |
| 2026-06-29 | $118,66 | -0,72 % | $118,33 | $122,13 | $115,66 | 588,90K |
| 2026-06-26 | $119,52 | -1,48 % | $121,18 | $122,39 | $117,19 | 1,65M |
| 2026-06-25 | $121,32 | +2,39 % | $120,50 | $125,23 | $120,09 | 551,10K |
| 2026-06-24 | $118,49 | +0,04 % | $118,50 | $121,36 | $117,08 | 632,70K |
| 2026-06-23 | $118,44 | -2,64 % | $119,31 | $119,90 | $117,21 | 480,50K |
| 2026-06-22 | $121,65 | -1,31 % | $123,48 | $124,98 | $121,20 | 426,00K |
| 2026-06-18 | $123,26 | +2,72 % | $122,93 | $128,48 | $122,75 | 936,20K |
| 2026-06-17 | $120,00 | +1,33 % | $119,38 | $122,86 | $118,30 | 651,90K |
| 2026-06-16 | $118,42 | +3,18 % | $116,60 | $118,70 | $115,81 | 628,80K |
| 2026-06-15 | $114,77 | -0,23 % | $118,49 | $119,65 | $114,37 | 507,00K |
| 2026-06-12 | $115,04 | +2,60 % | $113,13 | $117,50 | $112,00 | 435,60K |
| 2026-06-11 | $112,12 | +5,94 % | $106,84 | $112,21 | $106,71 | 547,80K |
| 2026-06-10 | $105,83 | -3,92 % | $109,24 | $111,88 | $105,00 | 437,20K |
| 2026-06-09 | $110,15 | +1,85 % | $110,07 | $113,39 | $105,85 | 581,70K |
| 2026-06-08 | $108,15 | +1,82 % | $107,44 | $109,99 | $106,32 | 689,70K |
| 2026-06-05 | $106,22 | -4,06 % | $109,45 | $110,55 | $105,41 | 675,60K |
| 2026-06-04 | $110,72 | +0,11 % | $109,19 | $110,83 | $107,35 | 533,80K |
| 2026-06-03 | $110,60 | +1,07 % | $109,65 | $110,83 | $108,27 | 701,70K |
| 2026-06-02 | $109,43 | +5,99 % | $104,04 | $112,63 | $104,04 | 835,10K |
| 2026-06-01 | $103,25 | -1,74 % | $103,64 | $104,23 | $102,11 | 439,00K |
| 2026-05-29 | $105,08 | -0,33 % | $105,67 | $107,36 | $102,97 | 538,10K |
| 2026-05-28 | $105,43 | -1,88 % | $106,27 | $106,61 | $104,60 | 492,40K |
| 2026-05-27 | $107,45 | -1,51 % | $109,89 | $110,87 | $106,55 | 516,60K |
| 2026-05-26 | $109,10 | +2,90 % | $107,69 | $109,46 | $107,50 | 476,10K |