156,500€
1,89%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 167,35 | 167,70 | 163,45 | 164,40 | -1,76% | - |
| 16.12.2024 | 167,30 | 170,65 | 166,35 | 167,35 | 0,15% | - |
| 13.12.2024 | 169,35 | 171,75 | 164,10 | 167,10 | -1,33% | - |
| 12.12.2024 | 169,80 | 171,80 | 167,95 | 169,35 | -0,32% | - |
| 11.12.2024 | 166,60 | 170,65 | 165,40 | 169,90 | 2,23% | - |
| 10.12.2024 | 166,75 | 168,05 | 164,90 | 166,20 | -0,33% | - |
| 09.12.2024 | 167,90 | 172,20 | 166,10 | 166,75 | -0,83% | - |
| 06.12.2024 | 166,60 | 168,25 | 164,65 | 168,15 | 0,81% | - |
| 05.12.2024 | 170,90 | 172,05 | 166,45 | 166,80 | -2,34% | - |
| 04.12.2024 | 169,40 | 171,40 | 167,75 | 170,80 | 0,98% | - |
| 03.12.2024 | 172,45 | 173,45 | 168,30 | 169,15 | -2,03% | 15,00 |
| 02.12.2024 | 170,65 | 174,60 | 164,60 | 172,65 | 1,02% | - |
| 29.11.2024 | 170,70 | 172,20 | 169,90 | 170,90 | 0,12% | - |
| 28.11.2024 | 170,05 | 171,00 | 170,05 | 170,70 | 0,29% | - |
| 27.11.2024 | 173,85 | 178,15 | 169,85 | 170,20 | -2,16% | - |
| 26.11.2024 | 174,10 | 175,60 | 170,55 | 173,95 | -0,20% | - |
| 25.11.2024 | 175,15 | 177,15 | 166,25 | 174,30 | -0,57% | - |
| 22.11.2024 | 170,70 | 175,60 | 170,70 | 175,30 | 1,95% | - |
| 21.11.2024 | 168,90 | 172,25 | 168,55 | 171,95 | 1,93% | - |
| 20.11.2024 | 167,15 | 170,15 | 166,90 | 168,70 | 0,63% | - |
| 19.11.2024 | 168,15 | 168,30 | 165,30 | 167,65 | -0,21% | - |
| 18.11.2024 | 169,75 | 169,75 | 166,55 | 168,00 | -1,09% | - |
| 15.11.2024 | 168,95 | 169,85 | 165,90 | 169,85 | 0,59% | - |
| 14.11.2024 | 169,15 | 169,75 | 165,90 | 168,85 | -0,24% | - |
| 13.11.2024 | 168,85 | 170,95 | 167,00 | 169,25 | 0,36% | 12,00 |
| 12.11.2024 | 171,10 | 171,50 | 167,45 | 168,65 | -1,35% | - |
| 11.11.2024 | 168,30 | 171,50 | 167,50 | 170,95 | 1,51% | - |
| 08.11.2024 | 164,55 | 174,50 | 163,60 | 168,40 | 2,93% | - |
| 07.11.2024 | 171,95 | 171,95 | 158,35 | 163,60 | -4,69% | - |
| 06.11.2024 | 163,85 | 172,40 | 163,85 | 171,65 | 6,95% | - |
| 05.11.2024 | 158,50 | 160,55 | 156,30 | 160,50 | 1,26% | 20,00 |
| 04.11.2024 | 157,65 | 158,60 | 155,85 | 158,50 | 0,35% | - |
| 01.11.2024 | 153,85 | 159,65 | 153,15 | 157,95 | 2,53% | - |
| 31.10.2024 | 154,25 | 156,40 | 153,90 | 154,05 | -0,13% | - |
| 30.10.2024 | 156,40 | 159,75 | 154,15 | 154,25 | -1,47% | - |
| 29.10.2024 | 157,95 | 158,05 | 155,60 | 156,55 | -0,79% | - |
| 28.10.2024 | 158,85 | 160,75 | 155,30 | 157,80 | -0,69% | - |
| 25.10.2024 | 153,45 | 164,10 | 153,40 | 158,90 | 3,42% | - |
| 24.10.2024 | 154,65 | 154,75 | 152,75 | 153,65 | -0,71% | - |
| 23.10.2024 | 155,25 | 156,55 | 153,60 | 154,75 | -0,32% | - |
| 22.10.2024 | 155,25 | 155,65 | 153,25 | 155,25 | 0,03% | - |
| 21.10.2024 | 156,85 | 159,05 | 154,95 | 155,20 | -1,02% | - |
| 18.10.2024 | 158,85 | 159,95 | 156,30 | 156,80 | -1,23% | - |
| 17.10.2024 | 160,00 | 163,10 | 158,40 | 158,75 | -0,84% | 3,00 |
| 16.10.2024 | 157,95 | 161,25 | 157,75 | 160,10 | 1,30% | - |
| 15.10.2024 | 158,05 | 160,05 | 157,30 | 158,05 | -0,09% | - |
| 14.10.2024 | 157,55 | 160,65 | 153,25 | 158,20 | 0,35% | - |
| 11.10.2024 | 155,65 | 162,45 | 155,15 | 157,65 | 1,28% | - |
| 10.10.2024 | 157,25 | 157,25 | 154,35 | 155,65 | -1,08% | 25,00 |
| 09.10.2024 | 154,65 | 164,25 | 154,50 | 157,35 | 1,68% | - |
| 08.10.2024 | 154,75 | 162,00 | 154,10 | 154,75 | 0,00% | - |
| 07.10.2024 | 156,95 | 157,00 | 153,60 | 154,75 | -1,40% | - |
| 04.10.2024 | 155,05 | 158,30 | 155,00 | 156,95 | 1,23% | - |
| 03.10.2024 | 157,70 | 157,95 | 154,20 | 155,05 | -1,65% | - |
| 02.10.2024 | 155,95 | 157,85 | 154,90 | 157,65 | 1,15% | - |
| 01.10.2024 | 158,05 | 159,80 | 155,40 | 155,85 | -1,58% | - |
| 30.09.2024 | 156,80 | 158,45 | 155,40 | 158,35 | 0,83% | 20,00 |