148,350€
-2,08%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 149,20 | 151,15 | 146,45 | 148,85 | -1,75% | - |
| 06.03.2026 | 151,35 | 151,65 | 151,25 | 151,50 | -0,49% | - |
| 05.03.2026 | 156,85 | 157,35 | 151,30 | 152,25 | -2,53% | - |
| 04.03.2026 | 156,05 | 156,50 | 155,30 | 156,20 | 0,61% | - |
| 03.03.2026 | 156,85 | 157,25 | 154,95 | 155,25 | -0,93% | - |
| 02.03.2026 | 152,10 | 157,00 | 151,60 | 156,70 | 2,28% | - |
| 27.02.2026 | 152,80 | 154,25 | 149,80 | 153,20 | 0,10% | - |
| 26.02.2026 | 152,15 | 153,60 | 149,50 | 153,05 | 1,22% | - |
| 25.02.2026 | 151,65 | 152,10 | 149,40 | 151,20 | 0,10% | - |
| 24.02.2026 | 149,30 | 152,00 | 147,70 | 151,05 | 0,17% | - |
| 23.02.2026 | 145,30 | 151,40 | 143,95 | 150,80 | 3,50% | 20,00 |
| 20.02.2026 | 148,80 | 149,25 | 143,45 | 145,70 | -1,22% | - |
| 19.02.2026 | 150,70 | 153,30 | 147,50 | 147,50 | -1,73% | - |
| 18.02.2026 | 151,60 | 153,50 | 149,80 | 150,10 | -2,47% | - |
| 17.02.2026 | 152,15 | 154,35 | 150,60 | 153,90 | 0,98% | - |
| 16.02.2026 | 152,35 | 152,75 | 152,35 | 152,40 | 0,76% | - |
| 13.02.2026 | 150,70 | 151,30 | 148,35 | 151,25 | 0,73% | - |
| 12.02.2026 | 150,50 | 153,30 | 148,15 | 150,15 | 1,73% | - |
| 11.02.2026 | 146,50 | 148,25 | 145,15 | 147,60 | 1,27% | - |
| 10.02.2026 | 144,45 | 146,25 | 143,50 | 145,75 | 0,76% | - |
| 09.02.2026 | 146,15 | 147,20 | 144,05 | 144,65 | -2,20% | - |
| 06.02.2026 | 147,45 | 148,95 | 146,60 | 147,90 | 0,31% | - |
| 05.02.2026 | 147,40 | 149,20 | 146,00 | 147,45 | 0,14% | - |
| 04.02.2026 | 144,35 | 149,00 | 144,35 | 147,25 | 2,58% | - |
| 03.02.2026 | 145,15 | 145,90 | 142,20 | 143,55 | -1,31% | - |
| 02.02.2026 | 143,65 | 146,15 | 142,15 | 145,45 | 2,03% | - |
| 30.01.2026 | 142,65 | 143,80 | 141,45 | 142,55 | -0,24% | - |
| 29.01.2026 | 140,60 | 143,10 | 139,30 | 142,90 | 1,46% | - |
| 28.01.2026 | 138,40 | 140,85 | 138,05 | 140,85 | 0,72% | - |
| 27.01.2026 | 140,35 | 140,45 | 139,80 | 139,85 | -0,50% | - |
| 26.01.2026 | 141,65 | 142,35 | 140,45 | 140,55 | -0,88% | - |
| 23.01.2026 | 143,05 | 145,55 | 140,90 | 141,80 | -2,38% | - |
| 22.01.2026 | 142,75 | 146,25 | 142,15 | 145,25 | 0,94% | - |
| 21.01.2026 | 139,65 | 144,40 | 138,90 | 143,90 | 0,88% | - |
| 20.01.2026 | 143,80 | 144,80 | 141,35 | 142,65 | -0,83% | - |
| 19.01.2026 | 143,95 | 145,25 | 143,60 | 143,85 | -0,45% | - |
| 16.01.2026 | 143,05 | 144,75 | 141,70 | 144,50 | 4,90% | - |
| 15.01.2026 | 137,40 | 138,15 | 137,30 | 137,75 | 0,47% | - |
| 14.01.2026 | 136,60 | 137,65 | 135,20 | 137,10 | 0,48% | - |
| 13.01.2026 | 136,50 | 138,00 | 135,45 | 136,45 | -0,58% | - |
| 12.01.2026 | 137,80 | 138,55 | 135,90 | 137,25 | -0,51% | - |
| 09.01.2026 | 137,80 | 139,00 | 136,45 | 137,95 | 4,35% | - |
| 08.01.2026 | 132,45 | 132,45 | 131,95 | 132,20 | -1,38% | - |
| 07.01.2026 | 133,50 | 134,85 | 133,45 | 134,05 | 0,00% | - |
| 06.01.2026 | 133,15 | 134,35 | 132,45 | 134,05 | -0,30% | - |
| 05.01.2026 | 131,80 | 134,45 | 131,80 | 134,45 | 2,17% | - |
| 02.01.2026 | 130,55 | 132,25 | 129,65 | 131,60 | -1,02% | - |
| 30.12.2025 | 133,05 | 133,05 | 132,95 | 132,95 | -0,11% | - |
| 29.12.2025 | 133,95 | 133,95 | 132,25 | 133,10 | -0,22% | - |
| 23.12.2025 | 132,45 | 134,55 | 132,05 | 133,40 | -0,52% | - |
| 22.12.2025 | 133,45 | 138,65 | 132,25 | 134,10 | 0,26% | - |
| 19.12.2025 | 135,45 | 136,55 | 132,75 | 133,75 | -1,11% | - |
| 18.12.2025 | 136,30 | 137,35 | 134,15 | 135,25 | -0,59% | - |
| 17.12.2025 | 134,00 | 136,65 | 133,65 | 136,05 | 1,27% | - |
| 16.12.2025 | 135,25 | 135,65 | 132,90 | 134,35 | -0,19% | - |
| 15.12.2025 | 132,80 | 135,30 | 132,35 | 134,60 | 0,98% | - |
| 12.12.2025 | 135,15 | 135,75 | 133,05 | 133,30 | -0,11% | - |
| 11.12.2025 | 129,05 | 135,10 | 127,65 | 133,45 | 3,29% | - |
| 10.12.2025 | 126,90 | 129,50 | 126,35 | 129,20 | 1,10% | - |
| 09.12.2025 | 126,75 | 128,50 | 124,45 | 127,80 | 0,67% | - |
| 08.12.2025 | 129,25 | 130,80 | 126,75 | 126,95 | -2,27% | - |
| 05.12.2025 | 131,75 | 132,50 | 129,35 | 129,90 | -1,48% | - |
| 04.12.2025 | 132,15 | 132,85 | 131,20 | 131,85 | -0,42% | - |
| 03.12.2025 | 132,55 | 133,60 | 131,00 | 132,40 | -0,30% | - |
| 02.12.2025 | 134,05 | 135,40 | 132,45 | 132,80 | -0,56% | - |
| 01.12.2025 | 134,70 | 134,85 | 133,05 | 133,55 | -0,78% | - |
| 28.11.2025 | 135,40 | 135,60 | 134,25 | 134,60 | -0,41% | 12,00 |
| 27.11.2025 | 135,00 | 136,35 | 134,90 | 135,15 | 0,15% | - |
| 26.11.2025 | 135,55 | 136,55 | 133,80 | 134,95 | -1,24% | 25,00 |
| 25.11.2025 | 133,45 | 137,25 | 132,55 | 136,65 | 2,40% | - |
| 24.11.2025 | 134,95 | 135,75 | 133,10 | 133,45 | -0,96% | - |
| 21.11.2025 | 132,75 | 137,40 | 131,45 | 134,75 | 1,39% | - |
| 20.11.2025 | 132,25 | 133,65 | 131,75 | 132,90 | 0,04% | - |
| 19.11.2025 | 132,95 | 135,25 | 131,65 | 132,85 | 0,15% | 40,00 |
| 18.11.2025 | 134,15 | 135,05 | 132,65 | 132,65 | -1,12% | - |
| 17.11.2025 | 134,95 | 137,70 | 133,10 | 134,15 | -0,70% | - |
| 14.11.2025 | 135,00 | 135,45 | 131,30 | 135,10 | 0,41% | - |
| 13.11.2025 | 135,70 | 136,10 | 134,20 | 134,55 | -1,03% | - |
| 12.11.2025 | 134,60 | 136,80 | 132,55 | 135,95 | 1,04% | - |
| 11.11.2025 | 134,50 | 135,15 | 133,35 | 134,55 | 0,49% | - |
| 10.11.2025 | 131,85 | 134,40 | 129,90 | 133,90 | 1,32% | 13,00 |
| 07.11.2025 | 131,85 | 134,50 | 129,10 | 132,15 | 0,42% | - |
| 06.11.2025 | 132,70 | 134,35 | 128,80 | 131,60 | -0,94% | - |
| 05.11.2025 | 132,15 | 133,75 | 129,85 | 132,85 | 0,00% | - |
| 04.11.2025 | 132,45 | 133,40 | 129,75 | 132,85 | -0,08% | 6,00 |
| 03.11.2025 | 133,15 | 133,15 | 132,25 | 132,95 | -0,11% | - |
| 31.10.2025 | 133,10 | 134,65 | 131,65 | 133,10 | -0,86% | - |
| 30.10.2025 | 132,55 | 134,95 | 130,60 | 134,25 | 1,70% | - |
| 29.10.2025 | 133,15 | 133,95 | 131,65 | 132,00 | -0,56% | - |
| 28.10.2025 | 132,70 | 133,60 | 130,40 | 132,75 | 0,23% | 10,00 |
| 27.10.2025 | 134,80 | 138,15 | 131,85 | 132,45 | -1,85% | - |
| 24.10.2025 | 135,00 | 135,60 | 133,70 | 134,95 | -0,30% | - |
| 23.10.2025 | 135,30 | 137,90 | 133,50 | 135,35 | -0,29% | - |
| 22.10.2025 | 135,30 | 137,45 | 133,45 | 135,75 | 0,04% | - |
| 21.10.2025 | 130,05 | 136,65 | 124,45 | 135,70 | 4,67% | - |
| 20.10.2025 | 126,60 | 129,65 | 125,70 | 129,65 | 3,35% | - |
| 17.10.2025 | 124,60 | 126,15 | 122,95 | 125,45 | 0,52% | - |
| 16.10.2025 | 123,15 | 125,30 | 122,15 | 124,80 | 1,30% | - |
| 15.10.2025 | 122,60 | 124,05 | 122,15 | 123,20 | 0,98% | - |
| 14.10.2025 | 123,75 | 125,80 | 121,50 | 122,00 | -1,73% | - |