Bel Fuse Inc. Class A BELFA
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$197,49-0,24 (-0,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $197,73 | -0,31 % | $199,32 | $199,32 | $194,25 | 58,60K |
| 2026-09-29 | $198,34 | -1,08 % | $200,81 | $203,12 | $194,40 | 95,60K |
| 2026-09-28 | $200,50 | -1,28 % | $203,10 | $204,30 | $195,75 | 130,60K |
| 2026-09-25 | $203,10 | -0,02 % | $207,00 | $209,25 | $202,95 | 65,30K |
| 2026-09-24 | $203,15 | -0,49 % | $201,01 | $204,36 | $198,00 | 56,80K |
| 2026-09-23 | $204,16 | +0,47 % | $203,05 | $207,09 | $200,09 | 64,70K |
| 2026-09-22 | $203,21 | +2,81 % | $197,62 | $203,23 | $196,28 | 71,90K |
| 2026-09-21 | $197,66 | -0,59 % | $201,31 | $201,31 | $196,53 | 72,40K |
| 2026-09-18 | $198,83 | +2,06 % | $196,76 | $199,25 | $193,53 | 78,20K |
| 2026-09-17 | $194,82 | +1,24 % | $199,79 | $200,70 | $192,70 | 109,50K |
| 2026-09-16 | $192,44 | +0,80 % | $192,91 | $195,94 | $188,60 | 97,30K |
| 2026-09-15 | $190,92 | +0,83 % | $193,09 | $193,09 | $188,01 | 54,40K |
| 2026-09-14 | $189,34 | -9,29 % | $202,00 | $202,00 | $188,55 | 46,70K |
| 2026-09-11 | $208,72 | +3,27 % | $204,55 | $210,05 | $204,37 | 43,00K |
| 2026-09-10 | $202,11 | -0,98 % | $197,84 | $204,95 | $197,84 | 62,10K |
| 2026-09-09 | $204,10 | -0,88 % | $204,94 | $209,98 | $202,22 | 114,70K |
| 2026-09-08 | $205,91 | +1,72 % | $203,98 | $210,42 | $203,48 | 70,10K |
| 2026-09-04 | $202,42 | +0,38 % | $202,85 | $208,56 | $200,48 | 75,30K |
| 2026-09-03 | $201,65 | -0,42 % | $201,28 | $203,21 | $194,40 | 132,80K |
| 2026-09-02 | $202,51 | -0,03 % | $202,31 | $204,26 | $197,85 | 116,30K |
| 2026-09-01 | $202,58 | -1,07 % | $202,09 | $204,80 | $200,20 | 127,70K |
| 2026-08-31 | $204,77 | -1,24 % | $208,29 | $208,38 | $203,75 | 165,30K |
| 2026-08-28 | $207,35 | -2,76 % | $210,55 | $212,99 | $207,32 | 146,40K |
| 2026-08-27 | $213,23 | +1,20 % | $213,17 | $215,30 | $210,00 | 96,30K |
| 2026-08-26 | $210,70 | +1,57 % | $208,47 | $215,28 | $208,47 | 81,30K |
| 2026-08-25 | $207,45 | +0,66 % | $211,00 | $214,19 | $204,92 | 145,00K |
| 2026-08-24 | $206,08 | -3,84 % | $213,48 | $213,48 | $203,20 | 87,40K |
| 2026-08-21 | $214,31 | -1,84 % | $220,69 | $220,84 | $212,56 | 119,90K |
| 2026-08-20 | $218,32 | -0,95 % | $218,50 | $222,14 | $214,12 | 140,10K |
| 2026-08-19 | $220,42 | -4,51 % | $230,11 | $230,11 | $214,78 | 123,40K |
| 2026-08-18 | $230,82 | -6,93 % | $238,03 | $240,53 | $226,11 | 77,10K |
| 2026-08-17 | $248,02 | +2,11 % | $245,00 | $252,35 | $243,07 | 81,40K |
| 2026-08-14 | $242,89 | +3,16 % | $235,18 | $242,89 | $234,72 | 115,60K |
| 2026-08-13 | $235,44 | -0,87 % | $237,76 | $243,60 | $233,01 | 146,00K |
| 2026-08-12 | $237,51 | +1,33 % | $237,58 | $244,11 | $235,86 | 278,80K |
| 2026-08-11 | $234,39 | +2,94 % | $230,95 | $237,00 | $229,05 | 316,90K |
| 2026-08-10 | $227,70 | -2,50 % | $235,04 | $240,22 | $226,77 | 313,20K |
| 2026-08-07 | $233,55 | +0,39 % | $237,84 | $237,84 | $231,00 | 83,80K |
| 2026-08-06 | $232,65 | -1,21 % | $230,74 | $245,10 | $225,47 | 118,70K |
| 2026-08-05 | $235,51 | -2,87 % | $239,86 | $244,01 | $235,37 | 304,80K |
| 2026-08-04 | $242,47 | +10,48 % | $225,34 | $244,88 | $225,34 | 219,00K |
| 2026-08-03 | $219,47 | -1,64 % | $221,79 | $224,26 | $211,33 | 191,60K |
| 2026-07-31 | $223,13 | +6,39 % | $213,00 | $232,16 | $213,00 | 180,40K |
| 2026-07-30 | $209,72 | +3,60 % | $212,27 | $216,76 | $198,50 | 270,40K |
| 2026-07-29 | $202,44 | -3,58 % | $207,27 | $210,58 | $194,93 | 191,00K |
| 2026-07-28 | $209,95 | -7,00 % | $220,70 | $220,70 | $205,25 | 186,30K |
| 2026-07-27 | $225,76 | -3,17 % | $234,90 | $234,90 | $211,22 | 105,00K |
| 2026-07-24 | $233,15 | -3,39 % | $238,50 | $240,15 | $231,02 | 242,80K |
| 2026-07-23 | $241,33 | +1,57 % | $236,00 | $244,17 | $236,00 | 148,10K |
| 2026-07-22 | $237,61 | +0,27 % | $232,07 | $241,76 | $232,07 | 73,00K |
| 2026-07-21 | $236,96 | +4,37 % | $230,45 | $238,99 | $230,45 | 122,30K |
| 2026-07-20 | $227,04 | -0,74 % | $232,82 | $237,30 | $227,04 | 183,20K |
| 2026-07-17 | $228,73 | +1,66 % | $217,50 | $234,50 | $215,24 | 156,90K |
| 2026-07-16 | $225,00 | -2,20 % | $227,70 | $229,06 | $220,54 | 174,40K |
| 2026-07-15 | $230,05 | -2,05 % | $235,77 | $238,10 | $223,08 | 283,90K |
| 2026-07-14 | $234,86 | +6,27 % | $223,54 | $235,80 | $223,54 | 147,40K |
| 2026-07-13 | $221,01 | -3,72 % | $229,20 | $231,80 | $218,28 | 174,70K |
| 2026-07-10 | $229,55 | +1,38 % | $226,52 | $231,14 | $224,34 | 143,90K |
| 2026-07-09 | $226,42 | +2,56 % | $226,42 | $233,28 | $225,39 | 119,90K |
| 2026-07-08 | $220,76 | +1,36 % | $214,54 | $220,76 | $212,27 | 37,20K |
| 2026-07-07 | $217,80 | -8,10 % | $231,87 | $231,87 | $211,88 | 162,10K |
| 2026-07-06 | $237,00 | +2,97 % | $232,08 | $246,55 | $232,08 | 113,70K |
| 2026-07-02 | $230,16 | -18,29 % | $279,41 | $279,41 | $228,25 | 117,10K |
| 2026-07-01 | $281,67 | -3,28 % | $286,12 | $286,36 | $276,01 | 396,40K |
| 2026-06-30 | $291,23 | +6,85 % | $272,57 | $293,51 | $269,60 | 382,40K |
| 2026-06-29 | $272,57 | +2,53 % | $265,85 | $275,37 | $253,86 | 295,80K |
| 2026-06-26 | $265,85 | -0,75 % | $256,01 | $268,85 | $253,00 | 336,10K |
| 2026-06-25 | $267,86 | +4,15 % | $262,05 | $269,74 | $261,33 | 264,80K |
| 2026-06-24 | $257,19 | +1,79 % | $255,23 | $264,96 | $250,29 | 174,00K |
| 2026-06-23 | $252,67 | -6,60 % | $262,71 | $264,25 | $251,98 | 373,60K |
| 2026-06-22 | $270,52 | +1,79 % | $267,40 | $271,00 | $250,95 | 170,60K |
| 2026-06-18 | $265,77 | +0,04 % | $273,94 | $274,90 | $259,60 | 283,40K |
| 2026-06-17 | $265,66 | +1,46 % | $264,19 | $273,76 | $259,33 | 259,40K |
| 2026-06-16 | $261,83 | -2,12 % | $270,99 | $271,64 | $260,24 | 281,40K |
| 2026-06-15 | $267,51 | +2,37 % | $268,00 | $271,50 | $259,41 | 196,50K |
| 2026-06-12 | $261,32 | -0,05 % | $264,17 | $271,32 | $259,24 | 227,90K |
| 2026-06-11 | $261,45 | +6,51 % | $248,20 | $264,91 | $247,47 | 257,10K |
| 2026-06-10 | $245,48 | 0,00 % | $249,11 | $257,10 | $240,12 | 232,50K |
| 2026-06-09 | $245,49 | -0,72 % | $252,06 | $259,94 | $226,87 | 181,40K |
| 2026-06-08 | $247,26 | +6,56 % | $232,39 | $247,26 | $231,02 | 154,90K |
| 2026-06-05 | $232,04 | -5,96 % | $244,83 | $244,83 | $228,76 | 150,20K |
| 2026-06-04 | $246,75 | -0,74 % | $248,58 | $250,00 | $238,04 | 109,40K |
| 2026-06-03 | $248,58 | +4,52 % | $237,83 | $251,24 | $236,00 | 142,00K |
| 2026-06-02 | $237,83 | -0,59 % | $236,98 | $246,55 | $236,29 | 63,10K |
| 2026-06-01 | $239,24 | -2,33 % | $241,38 | $248,38 | $239,24 | 140,80K |
| 2026-05-29 | $244,94 | -0,29 % | $243,19 | $245,28 | $233,00 | 254,30K |
| 2026-05-28 | $245,66 | -2,38 % | $249,46 | $254,02 | $242,60 | 214,90K |
| 2026-05-27 | $251,65 | -1,14 % | $252,07 | $255,30 | $243,25 | 114,10K |
| 2026-05-26 | $254,56 | +0,88 % | $254,38 | $260,94 | $248,93 | 114,10K |
| 2026-05-22 | $252,34 | +6,88 % | $239,05 | $252,34 | $235,04 | 84,80K |