138,910€
-0,36%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 138,67 | 139,80 | 136,68 | 137,76 | -0,54% | 259,00 |
| 04.05.2026 | 137,57 | 141,27 | 137,06 | 138,51 | 0,48% | 86,00 |
| 30.04.2026 | 148,73 | 151,51 | 136,56 | 137,85 | -7,20% | 157,00 |
| 29.04.2026 | 151,51 | 151,76 | 148,21 | 148,55 | -1,82% | 522,00 |
| 28.04.2026 | 149,43 | 151,84 | 149,17 | 151,31 | 1,31% | - |
| 27.04.2026 | 148,23 | 150,26 | 147,15 | 149,35 | 0,74% | 14,00 |
| 24.04.2026 | 151,14 | 151,50 | 146,40 | 148,25 | -1,89% | 81,00 |
| 23.04.2026 | 149,65 | 151,85 | 147,88 | 151,10 | 0,86% | - |
| 22.04.2026 | 149,63 | 151,70 | 148,91 | 149,81 | -0,03% | 87,00 |
| 21.04.2026 | 150,85 | 152,10 | 148,16 | 149,86 | -0,50% | 13,00 |
| 20.04.2026 | 150,88 | 151,47 | 148,12 | 150,61 | -0,13% | 215,00 |
| 17.04.2026 | 148,09 | 151,39 | 146,25 | 150,81 | 1,72% | 280,00 |
| 16.04.2026 | 147,85 | 150,27 | 147,42 | 148,26 | 0,30% | 80,00 |
| 15.04.2026 | 148,79 | 150,04 | 146,60 | 147,81 | -0,67% | 260,00 |
| 14.04.2026 | 150,03 | 150,10 | 146,98 | 148,81 | -0,83% | 14,00 |
| 13.04.2026 | 149,68 | 150,75 | 147,13 | 150,06 | 0,64% | 147,00 |
| 10.04.2026 | 149,86 | 149,94 | 146,65 | 149,11 | -0,40% | - |
| 09.04.2026 | 149,27 | 151,22 | 146,41 | 149,71 | 0,38% | 49,00 |
| 08.04.2026 | 147,51 | 149,92 | 145,75 | 149,15 | 1,59% | 234,00 |
| 07.04.2026 | 147,02 | 147,77 | 145,94 | 146,81 | -0,68% | 17,00 |
| 02.04.2026 | 148,30 | 149,32 | 145,68 | 147,81 | -0,47% | 53,00 |
| 01.04.2026 | 146,53 | 149,14 | 146,13 | 148,51 | 1,19% | 102,00 |
| 31.03.2026 | 148,91 | 150,26 | 144,97 | 146,76 | -1,38% | - |
| 30.03.2026 | 144,97 | 149,89 | 144,92 | 148,81 | 2,69% | 22,00 |
| 27.03.2026 | 144,32 | 145,64 | 142,59 | 144,91 | 0,31% | 14,00 |
| 26.03.2026 | 144,21 | 145,38 | 143,29 | 144,46 | 0,00% | - |
| 25.03.2026 | 143,41 | 144,92 | 141,91 | 144,46 | 0,77% | 168,00 |
| 24.03.2026 | 141,83 | 143,66 | 139,08 | 143,36 | 1,31% | 14,00 |
| 23.03.2026 | 139,39 | 143,26 | 138,86 | 141,51 | 1,12% | 307,00 |
| 20.03.2026 | 142,09 | 143,77 | 138,69 | 139,94 | -1,32% | - |
| 19.03.2026 | 142,06 | 144,20 | 140,69 | 141,81 | -0,18% | 8,00 |
| 18.03.2026 | 144,76 | 145,91 | 141,68 | 142,06 | -1,97% | 336,00 |
| 17.03.2026 | 145,90 | 148,31 | 144,48 | 144,92 | -0,92% | - |
| 16.03.2026 | 148,71 | 149,78 | 145,93 | 146,26 | -1,30% | 185,00 |
| 13.03.2026 | 148,34 | 150,72 | 146,37 | 148,19 | 0,17% | 22,00 |
| 12.03.2026 | 147,10 | 149,65 | 146,64 | 147,94 | 0,16% | - |
| 11.03.2026 | 147,64 | 149,86 | 145,69 | 147,70 | -0,16% | 507,00 |
| 10.03.2026 | 148,40 | 150,31 | 146,57 | 147,93 | -0,26% | 58,00 |
| 09.03.2026 | 150,21 | 152,06 | 146,91 | 148,32 | -1,78% | 15,00 |
| 06.03.2026 | 151,35 | 152,57 | 147,24 | 151,01 | -0,24% | 15,00 |
| 05.03.2026 | 157,21 | 157,53 | 150,74 | 151,38 | -3,47% | - |
| 04.03.2026 | 155,98 | 157,57 | 153,02 | 156,82 | 0,55% | - |
| 03.03.2026 | 156,79 | 157,84 | 151,95 | 155,96 | -0,59% | 94,00 |
| 02.03.2026 | 153,81 | 157,00 | 152,31 | 156,88 | 2,15% | 15,00 |
| 27.02.2026 | 152,78 | 154,28 | 149,80 | 153,58 | 0,49% | 14,00 |
| 26.02.2026 | 152,07 | 153,82 | 149,58 | 152,83 | 0,43% | - |
| 25.02.2026 | 151,18 | 152,39 | 150,13 | 152,18 | 0,38% | 46,00 |
| 24.02.2026 | 149,38 | 151,97 | 147,91 | 151,60 | 1,55% | - |
| 23.02.2026 | 144,70 | 151,39 | 144,17 | 149,29 | 2,80% | 62,00 |
| 20.02.2026 | 148,72 | 151,12 | 142,12 | 145,22 | -2,19% | 518,00 |
| 19.02.2026 | 150,23 | 152,78 | 147,16 | 148,47 | -1,30% | 3.220,00 |
| 18.02.2026 | 151,68 | 153,57 | 149,75 | 150,43 | -0,71% | 273,00 |
| 17.02.2026 | 152,80 | 154,45 | 150,55 | 151,50 | -0,79% | 18,00 |
| 16.02.2026 | 152,55 | 152,80 | 152,50 | 152,70 | 0,16% | 55,00 |
| 13.02.2026 | 150,00 | 152,55 | 148,35 | 152,45 | 1,80% | - |
| 12.02.2026 | 150,60 | 153,45 | 148,15 | 149,75 | -0,47% | 114,00 |
| 11.02.2026 | 146,50 | 150,60 | 145,05 | 150,45 | 2,52% | 326,00 |
| 10.02.2026 | 144,65 | 147,40 | 143,55 | 146,75 | 1,56% | 4,00 |
| 09.02.2026 | 146,05 | 147,20 | 144,00 | 144,50 | -1,37% | 612,00 |
| 06.02.2026 | 147,25 | 148,95 | 146,40 | 146,50 | -0,41% | 29,00 |
| 05.02.2026 | 147,70 | 149,15 | 146,00 | 147,10 | -0,34% | - |
| 04.02.2026 | 144,25 | 149,05 | 143,85 | 147,60 | 2,22% | 374,00 |
| 03.02.2026 | 145,20 | 146,00 | 142,20 | 144,40 | -0,62% | 57,00 |
| 02.02.2026 | 143,30 | 146,20 | 143,00 | 145,30 | 1,15% | 14,00 |
| 30.01.2026 | 143,10 | 143,80 | 141,45 | 143,65 | 0,63% | 187,00 |
| 29.01.2026 | 140,30 | 143,15 | 139,80 | 142,75 | 1,42% | 14,00 |
| 28.01.2026 | 138,70 | 141,90 | 138,35 | 140,75 | 2,03% | 524,00 |
| 27.01.2026 | 140,55 | 141,05 | 136,95 | 137,95 | -1,64% | 115,00 |
| 26.01.2026 | 141,35 | 142,65 | 140,20 | 140,25 | -0,99% | 400,00 |
| 23.01.2026 | 143,15 | 144,55 | 140,80 | 141,65 | -0,91% | 600,00 |
| 22.01.2026 | 144,60 | 146,25 | 142,25 | 142,95 | -1,11% | 113,00 |
| 21.01.2026 | 139,70 | 144,65 | 139,45 | 144,55 | 3,51% | 228,00 |
| 20.01.2026 | 144,65 | 144,65 | 139,55 | 139,65 | -3,66% | - |
| 19.01.2026 | 145,00 | 145,25 | 144,85 | 144,95 | -0,34% | 88,00 |
| 16.01.2026 | 143,00 | 145,50 | 142,05 | 145,45 | 1,68% | 59,00 |
| 15.01.2026 | 137,60 | 143,20 | 137,00 | 143,05 | 4,11% | 88,00 |
| 14.01.2026 | 136,55 | 138,20 | 136,00 | 137,40 | 0,55% | 165,00 |
| 13.01.2026 | 136,50 | 138,05 | 135,95 | 136,65 | 0,22% | - |
| 12.01.2026 | 137,30 | 137,75 | 136,00 | 136,35 | -0,91% | 1.410,00 |
| 09.01.2026 | 137,85 | 139,05 | 136,40 | 137,60 | -0,11% | 93,00 |
| 08.01.2026 | 132,40 | 138,05 | 131,95 | 137,75 | 4,04% | 341,00 |
| 07.01.2026 | 133,45 | 134,90 | 131,15 | 132,40 | -0,90% | 78,00 |
| 06.01.2026 | 133,10 | 134,40 | 132,60 | 133,60 | 0,26% | 247,00 |
| 05.01.2026 | 131,75 | 134,55 | 131,50 | 133,25 | 1,45% | 77,00 |
| 02.01.2026 | 130,75 | 132,30 | 130,20 | 131,35 | -1,28% | 81,00 |
| 30.12.2025 | 132,95 | 133,15 | 132,90 | 133,05 | 0,08% | 87,00 |
| 29.12.2025 | 133,70 | 133,90 | 132,15 | 132,95 | 0,11% | 442,00 |
| 23.12.2025 | 132,70 | 134,10 | 132,15 | 132,80 | -0,64% | 236,00 |
| 22.12.2025 | 133,35 | 134,70 | 132,20 | 133,65 | 0,15% | 45,00 |
| 19.12.2025 | 135,50 | 136,55 | 132,70 | 133,45 | -1,48% | - |
| 18.12.2025 | 136,00 | 137,35 | 134,05 | 135,45 | -0,51% | 140,00 |
| 17.12.2025 | 134,10 | 136,65 | 133,55 | 136,15 | 1,95% | 182,00 |
| 16.12.2025 | 135,00 | 135,70 | 132,85 | 133,55 | -1,18% | - |
| 15.12.2025 | 133,00 | 135,40 | 133,00 | 135,15 | 1,73% | 329,00 |
| 12.12.2025 | 133,80 | 135,75 | 132,65 | 132,85 | -0,97% | - |
| 11.12.2025 | 128,65 | 135,25 | 128,35 | 134,15 | 3,87% | - |
| 10.12.2025 | 126,80 | 129,55 | 126,50 | 129,15 | 1,77% | 508,00 |
| 09.12.2025 | 126,70 | 128,45 | 126,50 | 126,90 | 0,08% | 120,00 |
| 08.12.2025 | 129,15 | 131,15 | 126,50 | 126,80 | -1,86% | 70,00 |
| 05.12.2025 | 131,50 | 132,55 | 129,20 | 129,20 | -1,90% | - |