Bel Fuse Inc. Class B BELFB
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$249,58+5,46 (+2,24 %)
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 | $249,70 | +2,29 % | $244,49 | $250,70 | $242,00 | 84,42K |
| 2026-09-30 | $244,12 | -0,55 % | $247,97 | $247,97 | $240,49 | 202,80K |
| 2026-09-29 | $245,48 | -1,04 % | $248,82 | $252,00 | $242,55 | 110,60K |
| 2026-09-28 | $248,07 | -1,83 % | $252,69 | $254,55 | $243,41 | 170,40K |
| 2026-09-25 | $252,69 | +0,69 % | $255,40 | $259,12 | $252,39 | 141,30K |
| 2026-09-24 | $250,96 | -1,23 % | $247,25 | $253,80 | $244,76 | 105,00K |
| 2026-09-23 | $254,08 | +1,81 % | $250,34 | $257,30 | $247,50 | 212,20K |
| 2026-09-22 | $249,56 | +2,51 % | $243,46 | $250,00 | $241,77 | 142,70K |
| 2026-09-21 | $243,46 | +0,62 % | $245,60 | $246,40 | $240,47 | 148,00K |
| 2026-09-18 | $241,97 | +1,55 % | $240,04 | $243,35 | $238,71 | 160,80K |
| 2026-09-17 | $238,27 | +1,56 % | $243,87 | $243,87 | $236,70 | 144,20K |
| 2026-09-16 | $234,60 | +1,23 % | $232,95 | $238,04 | $230,81 | 117,60K |
| 2026-09-15 | $231,75 | +0,59 % | $233,59 | $236,29 | $227,58 | 203,20K |
| 2026-09-14 | $230,39 | -7,98 % | $238,28 | $241,81 | $229,08 | 171,00K |
| 2026-09-11 | $250,36 | +3,03 % | $247,91 | $252,88 | $247,11 | 96,00K |
| 2026-09-10 | $243,00 | -1,22 % | $244,06 | $247,62 | $240,00 | 157,20K |
| 2026-09-09 | $246,01 | -0,71 % | $246,13 | $250,55 | $244,14 | 98,30K |
| 2026-09-08 | $247,76 | +1,63 % | $245,43 | $252,26 | $243,09 | 144,30K |
| 2026-09-04 | $243,79 | +1,63 % | $241,41 | $252,47 | $241,25 | 145,70K |
| 2026-09-03 | $239,89 | -0,34 % | $237,22 | $243,18 | $231,76 | 126,30K |
| 2026-09-02 | $240,71 | -1,11 % | $244,60 | $244,97 | $238,05 | 164,40K |
| 2026-09-01 | $243,42 | -2,35 % | $246,62 | $247,62 | $240,64 | 161,30K |
| 2026-08-31 | $249,28 | +0,24 % | $248,69 | $251,68 | $242,81 | 231,70K |
| 2026-08-28 | $248,69 | -3,47 % | $257,80 | $258,19 | $247,34 | 141,80K |
| 2026-08-27 | $257,64 | +0,99 % | $258,94 | $260,21 | $253,46 | 145,20K |
| 2026-08-26 | $255,11 | +2,01 % | $251,21 | $257,66 | $251,21 | 136,10K |
| 2026-08-25 | $250,09 | +0,85 % | $255,11 | $256,96 | $247,01 | 135,00K |
| 2026-08-24 | $247,98 | -2,93 % | $251,44 | $251,44 | $244,66 | 156,10K |
| 2026-08-21 | $255,46 | -2,66 % | $265,97 | $265,97 | $254,50 | 144,30K |
| 2026-08-20 | $262,43 | -0,55 % | $261,95 | $266,60 | $257,28 | 107,80K |
| 2026-08-19 | $263,87 | -4,38 % | $280,86 | $280,86 | $261,00 | 203,50K |
| 2026-08-18 | $275,97 | -7,36 % | $288,01 | $292,46 | $271,76 | 164,80K |
| 2026-08-17 | $297,91 | +2,70 % | $294,43 | $302,02 | $292,41 | 141,80K |
| 2026-08-14 | $290,08 | +1,42 % | $289,86 | $294,48 | $285,73 | 139,50K |
| 2026-08-13 | $286,01 | -2,87 % | $296,04 | $296,65 | $284,87 | 175,00K |
| 2026-08-12 | $294,45 | +1,50 % | $300,00 | $301,20 | $291,20 | 162,40K |
| 2026-08-11 | $290,10 | +2,07 % | $286,55 | $293,94 | $286,55 | 102,00K |
| 2026-08-10 | $284,21 | -2,53 % | $293,42 | $300,72 | $283,72 | 162,80K |
| 2026-08-07 | $291,59 | +0,76 % | $291,06 | $297,68 | $288,45 | 161,10K |
| 2026-08-06 | $289,40 | -1,57 % | $291,64 | $303,98 | $285,11 | 182,80K |
| 2026-08-05 | $294,01 | -2,21 % | $300,06 | $306,32 | $293,72 | 276,80K |
| 2026-08-04 | $300,64 | +9,39 % | $286,00 | $303,98 | $281,55 | 443,00K |
| 2026-08-03 | $274,83 | +1,05 % | $267,69 | $275,40 | $259,66 | 304,30K |
| 2026-07-31 | $271,97 | +7,32 % | $269,19 | $283,65 | $266,82 | 421,50K |
| 2026-07-30 | $253,41 | +4,53 % | $252,66 | $263,44 | $240,00 | 494,30K |
| 2026-07-29 | $242,43 | -3,40 % | $250,14 | $253,32 | $235,76 | 417,70K |
| 2026-07-28 | $250,97 | -7,14 % | $262,06 | $264,71 | $248,01 | 414,80K |
| 2026-07-27 | $270,26 | -0,93 % | $274,19 | $279,40 | $249,66 | 276,50K |
| 2026-07-24 | $272,80 | -4,59 % | $285,93 | $287,75 | $272,80 | 273,50K |
| 2026-07-23 | $285,92 | +1,37 % | $281,85 | $291,43 | $280,45 | 141,30K |
| 2026-07-22 | $282,06 | +0,20 % | $275,12 | $286,68 | $275,12 | 256,20K |
| 2026-07-21 | $281,51 | +5,79 % | $275,37 | $284,19 | $269,54 | 155,70K |
| 2026-07-20 | $266,11 | -1,64 % | $274,44 | $278,16 | $265,17 | 214,80K |
| 2026-07-17 | $270,56 | +1,41 % | $265,31 | $277,73 | $257,75 | 259,20K |
| 2026-07-16 | $266,80 | -2,98 % | $269,69 | $271,89 | $260,95 | 412,70K |
| 2026-07-15 | $275,00 | -1,57 % | $276,78 | $282,00 | $263,66 | 241,40K |
| 2026-07-14 | $279,39 | +6,13 % | $272,81 | $280,94 | $269,21 | 349,30K |
| 2026-07-13 | $263,26 | -3,42 % | $272,17 | $279,87 | $260,58 | 181,80K |
| 2026-07-10 | $272,58 | +1,83 % | $266,46 | $274,02 | $265,44 | 226,10K |
| 2026-07-09 | $267,69 | +3,49 % | $267,32 | $274,94 | $265,19 | 194,60K |
| 2026-07-08 | $258,67 | +2,84 % | $251,48 | $259,89 | $249,54 | 205,70K |
| 2026-07-07 | $251,53 | -9,34 % | $270,06 | $277,26 | $248,28 | 431,30K |
| 2026-07-06 | $277,45 | +3,94 % | $267,26 | $288,13 | $267,26 | 459,50K |
| 2026-07-02 | $266,94 | -16,07 % | $317,98 | $317,98 | $265,33 | 494,60K |
| 2026-07-01 | $318,06 | -4,50 % | $327,54 | $328,80 | $312,52 | 321,80K |
| 2026-06-30 | $333,04 | +5,51 % | $312,24 | $335,29 | $310,11 | 523,00K |
| 2026-06-29 | $315,65 | +1,61 % | $309,59 | $316,93 | $298,57 | 427,90K |
| 2026-06-26 | $310,64 | +0,10 % | $308,04 | $314,65 | $295,36 | 926,90K |
| 2026-06-25 | $310,32 | +5,50 % | $302,13 | $310,85 | $298,31 | 216,80K |
| 2026-06-24 | $294,15 | +1,91 % | $290,61 | $301,13 | $284,33 | 323,80K |
| 2026-06-23 | $288,64 | -5,16 % | $293,98 | $302,08 | $282,15 | 366,80K |
| 2026-06-22 | $304,33 | +2,68 % | $301,12 | $305,10 | $296,39 | 237,30K |
| 2026-06-18 | $296,39 | -1,15 % | $307,43 | $311,67 | $293,05 | 245,20K |
| 2026-06-17 | $299,84 | +2,26 % | $295,00 | $306,16 | $289,89 | 230,80K |
| 2026-06-16 | $293,22 | -2,96 % | $302,86 | $305,15 | $291,94 | 214,80K |
| 2026-06-15 | $302,15 | +2,82 % | $300,07 | $304,29 | $292,35 | 198,10K |
| 2026-06-12 | $293,87 | -0,90 % | $297,00 | $304,39 | $292,60 | 196,90K |
| 2026-06-11 | $296,55 | +7,08 % | $282,00 | $297,67 | $276,38 | 262,30K |
| 2026-06-10 | $276,95 | +0,33 % | $279,69 | $290,29 | $273,54 | 333,10K |
| 2026-06-09 | $276,04 | -1,11 % | $283,79 | $291,80 | $260,43 | 314,90K |
| 2026-06-08 | $279,13 | +6,31 % | $269,43 | $280,01 | $265,32 | 352,10K |
| 2026-06-05 | $262,56 | -5,06 % | $271,67 | $277,74 | $259,17 | 192,40K |
| 2026-06-04 | $276,54 | -1,27 % | $275,89 | $280,36 | $269,00 | 187,30K |
| 2026-06-03 | $280,09 | +4,04 % | $269,44 | $283,23 | $266,67 | 288,40K |
| 2026-06-02 | $269,22 | -0,24 % | $270,27 | $278,80 | $266,26 | 250,30K |
| 2026-06-01 | $269,86 | -1,70 % | $270,55 | $277,26 | $269,00 | 366,20K |
| 2026-05-29 | $274,52 | -0,88 % | $277,05 | $278,90 | $263,08 | 342,50K |
| 2026-05-28 | $276,96 | -1,13 % | $280,17 | $287,38 | $273,59 | 258,80K |
| 2026-05-27 | $280,13 | +1,40 % | $279,88 | $282,20 | $269,70 | 271,70K |
| 2026-05-26 | $276,25 | +2,31 % | $277,29 | $282,28 | $267,60 | 193,80K |