150,750€
0,97%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 149,40 | 151,80 | 143,65 | 150,95 | 1,11% | - |
| 15.05.2025 | 146,30 | 149,65 | 144,65 | 149,30 | 2,02% | - |
| 14.05.2025 | 147,45 | 147,70 | 145,55 | 146,35 | -0,88% | - |
| 13.05.2025 | 149,30 | 150,30 | 147,35 | 147,65 | -1,01% | - |
| 12.05.2025 | 146,35 | 156,00 | 146,35 | 149,15 | 2,16% | - |
| 09.05.2025 | 147,10 | 147,70 | 145,35 | 146,00 | -0,82% | - |
| 08.05.2025 | 145,10 | 147,90 | 144,65 | 147,20 | 1,62% | - |
| 07.05.2025 | 145,05 | 147,15 | 143,15 | 144,85 | 0,56% | - |
| 06.05.2025 | 143,85 | 144,50 | 141,55 | 144,05 | 0,07% | - |
| 05.05.2025 | 143,20 | 144,85 | 140,85 | 143,95 | 0,73% | - |
| 02.05.2025 | 137,10 | 143,30 | 137,10 | 142,90 | 3,25% | - |
| 30.04.2025 | 136,95 | 138,85 | 134,90 | 138,40 | 0,99% | - |
| 29.04.2025 | 136,70 | 138,45 | 134,90 | 137,05 | 0,11% | - |
| 28.04.2025 | 134,75 | 137,85 | 131,80 | 136,90 | 1,37% | - |
| 25.04.2025 | 135,15 | 136,30 | 133,25 | 135,05 | -0,26% | - |
| 24.04.2025 | 139,95 | 139,95 | 128,15 | 135,40 | -3,11% | - |
| 23.04.2025 | 137,85 | 142,40 | 137,85 | 139,75 | 1,05% | - |
| 22.04.2025 | 135,85 | 140,20 | 135,75 | 138,30 | -2,64% | - |
| 17.04.2025 | 141,50 | 143,55 | 139,55 | 142,05 | 0,35% | - |
| 16.04.2025 | 144,60 | 144,60 | 140,25 | 141,55 | -2,08% | - |
| 15.04.2025 | 144,60 | 145,85 | 143,30 | 144,55 | 0,10% | - |
| 14.04.2025 | 143,20 | 145,90 | 141,60 | 144,40 | 2,01% | - |
| 11.04.2025 | 138,30 | 143,05 | 134,10 | 141,55 | 1,91% | - |
| 10.04.2025 | 145,05 | 145,95 | 135,65 | 138,90 | -4,63% | - |
| 09.04.2025 | 137,40 | 147,55 | 132,45 | 145,65 | 6,47% | - |
| 08.04.2025 | 142,15 | 146,70 | 135,50 | 136,80 | -3,05% | - |
| 07.04.2025 | 142,20 | 145,40 | 134,85 | 141,10 | -0,81% | - |
| 04.04.2025 | 143,35 | 145,50 | 138,85 | 142,25 | -2,17% | - |
| 03.04.2025 | 150,40 | 154,25 | 143,75 | 145,40 | -5,77% | - |
| 02.04.2025 | 154,80 | 155,00 | 151,35 | 154,30 | -0,42% | - |
| 01.04.2025 | 153,50 | 155,05 | 151,05 | 154,95 | 0,81% | - |
| 31.03.2025 | 151,20 | 154,55 | 148,30 | 153,70 | 1,62% | 7,00 |
| 28.03.2025 | 154,25 | 155,40 | 148,85 | 151,25 | -1,79% | - |
| 27.03.2025 | 153,45 | 154,95 | 151,55 | 154,00 | 0,26% | - |
| 26.03.2025 | 152,30 | 153,90 | 150,80 | 153,60 | 0,85% | - |
| 25.03.2025 | 152,35 | 153,00 | 149,35 | 152,30 | -0,13% | - |
| 24.03.2025 | 148,20 | 152,70 | 148,20 | 152,50 | 2,35% | - |
| 21.03.2025 | 150,60 | 150,95 | 147,90 | 149,00 | -1,00% | - |
| 20.03.2025 | 151,50 | 152,60 | 145,20 | 150,50 | -0,73% | - |
| 19.03.2025 | 151,50 | 154,50 | 149,65 | 151,60 | 0,20% | - |
| 18.03.2025 | 154,30 | 154,45 | 151,10 | 151,30 | -1,82% | - |
| 17.03.2025 | 153,60 | 154,95 | 151,25 | 154,10 | -0,03% | - |
| 14.03.2025 | 153,50 | 155,15 | 151,60 | 154,15 | -0,42% | - |
| 13.03.2025 | 153,85 | 156,90 | 152,00 | 154,80 | 0,68% | - |
| 12.03.2025 | 154,95 | 157,30 | 153,70 | 153,75 | -0,81% | - |
| 11.03.2025 | 156,10 | 157,00 | 153,75 | 155,00 | -1,56% | - |
| 10.03.2025 | 162,25 | 162,65 | 156,75 | 157,45 | -2,72% | - |
| 07.03.2025 | 163,30 | 163,30 | 154,30 | 161,85 | -0,86% | - |
| 06.03.2025 | 161,65 | 164,30 | 159,40 | 163,25 | 0,90% | 10,00 |
| 05.03.2025 | 160,65 | 161,80 | 156,00 | 161,80 | 0,65% | - |
| 04.03.2025 | 164,60 | 165,00 | 160,40 | 160,75 | -2,46% | - |
| 03.03.2025 | 167,65 | 167,90 | 163,95 | 164,80 | -1,73% | - |
| 28.02.2025 | 163,85 | 167,90 | 163,85 | 167,70 | 1,48% | - |
| 27.02.2025 | 164,70 | 165,95 | 164,10 | 165,25 | 0,30% | - |
| 26.02.2025 | 165,10 | 167,30 | 158,45 | 164,75 | -0,12% | - |
| 25.02.2025 | 158,20 | 165,50 | 155,30 | 164,95 | 4,20% | - |
| 24.02.2025 | 156,50 | 159,90 | 153,85 | 158,30 | 1,18% | 15,00 |
| 21.02.2025 | 153,65 | 157,90 | 147,05 | 156,45 | 1,86% | 15,00 |
| 20.02.2025 | 157,15 | 157,15 | 152,90 | 153,60 | -2,20% | - |
| 19.02.2025 | 158,75 | 159,40 | 154,85 | 157,05 | -1,10% | - |
| 18.02.2025 | 159,15 | 160,75 | 156,60 | 158,80 | -0,22% | 13,00 |
| 17.02.2025 | 157,05 | 159,45 | 157,05 | 159,15 | 1,24% | - |
| 14.02.2025 | 156,00 | 157,25 | 154,10 | 157,20 | 0,87% | - |
| 13.02.2025 | 153,20 | 156,15 | 152,35 | 155,85 | 1,80% | - |
| 12.02.2025 | 154,35 | 154,45 | 149,15 | 153,10 | -0,75% | - |
| 11.02.2025 | 154,65 | 156,30 | 152,80 | 154,25 | -0,23% | - |
| 10.02.2025 | 155,20 | 157,55 | 154,50 | 154,60 | -0,29% | - |
| 07.02.2025 | 158,20 | 158,85 | 154,70 | 155,05 | -1,93% | - |
| 06.02.2025 | 158,40 | 159,70 | 152,00 | 158,10 | -0,13% | - |
| 05.02.2025 | 157,40 | 159,25 | 156,35 | 158,30 | 0,51% | - |
| 04.02.2025 | 156,30 | 157,75 | 153,80 | 157,50 | 0,64% | - |
| 03.02.2025 | 153,00 | 156,85 | 150,00 | 156,50 | 1,43% | 13,00 |
| 31.01.2025 | 153,15 | 155,10 | 151,95 | 154,30 | 0,92% | 23,00 |
| 30.01.2025 | 152,05 | 154,45 | 152,05 | 152,90 | 0,39% | - |
| 29.01.2025 | 154,40 | 155,70 | 151,50 | 152,30 | -1,20% | - |
| 28.01.2025 | 153,45 | 155,50 | 153,45 | 154,15 | 0,49% | 8,00 |
| 27.01.2025 | 152,85 | 154,70 | 147,80 | 153,40 | 0,36% | - |
| 24.01.2025 | 155,75 | 155,75 | 152,05 | 152,85 | -1,83% | - |
| 23.01.2025 | 155,70 | 156,20 | 153,90 | 155,70 | -0,06% | - |
| 22.01.2025 | 156,35 | 156,95 | 154,35 | 155,80 | -0,42% | - |
| 21.01.2025 | 154,35 | 156,60 | 154,35 | 156,45 | 1,36% | - |
| 20.01.2025 | 155,50 | 155,55 | 154,25 | 154,35 | -0,93% | - |
| 17.01.2025 | 155,80 | 158,65 | 154,40 | 155,80 | -0,10% | - |
| 16.01.2025 | 155,65 | 156,70 | 154,85 | 155,95 | 0,29% | - |
| 15.01.2025 | 153,75 | 157,40 | 153,75 | 155,50 | 1,04% | - |
| 14.01.2025 | 152,60 | 154,50 | 150,60 | 153,90 | 0,56% | - |
| 13.01.2025 | 150,60 | 153,15 | 149,85 | 153,05 | 1,73% | - |
| 10.01.2025 | 153,25 | 154,45 | 149,00 | 150,45 | -1,83% | 6,00 |
| 09.01.2025 | 150,25 | 153,60 | 150,25 | 153,25 | 0,69% | 15,00 |
| 08.01.2025 | 149,95 | 153,25 | 149,45 | 152,20 | 1,60% | - |
| 07.01.2025 | 151,30 | 152,80 | 148,95 | 149,80 | -1,02% | - |
| 06.01.2025 | 154,25 | 155,60 | 151,30 | 151,35 | -1,94% | - |
| 03.01.2025 | 154,40 | 155,60 | 152,80 | 154,35 | 0,03% | - |
| 02.01.2025 | 158,00 | 159,20 | 153,80 | 154,30 | -1,63% | 26,00 |
| 30.12.2024 | 158,45 | 158,45 | 156,65 | 156,85 | -0,19% | - |
| 27.12.2024 | 160,40 | 160,50 | 157,10 | 157,15 | -1,07% | 20,00 |
| 23.12.2024 | 158,70 | 166,35 | 157,45 | 158,85 | 0,09% | - |
| 20.12.2024 | 160,70 | 160,70 | 157,75 | 158,70 | -1,31% | - |
| 19.12.2024 | 160,90 | 166,60 | 159,95 | 160,80 | -0,03% | - |
| 18.12.2024 | 164,30 | 170,90 | 159,95 | 160,85 | -2,16% | 8,00 |