140,900€
0,90%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 139,55 | 142,00 | 138,30 | 140,95 | 0,93% | - |
| 21.08.2025 | 138,85 | 140,10 | 137,35 | 139,65 | 0,54% | - |
| 20.08.2025 | 138,40 | 139,50 | 137,30 | 138,90 | 0,43% | - |
| 19.08.2025 | 137,00 | 138,45 | 136,45 | 138,30 | 0,88% | - |
| 18.08.2025 | 137,05 | 138,55 | 136,60 | 137,10 | 0,11% | - |
| 15.08.2025 | 138,15 | 139,30 | 135,95 | 136,95 | -1,05% | - |
| 14.08.2025 | 140,05 | 140,70 | 137,90 | 138,40 | -1,28% | - |
| 13.08.2025 | 137,80 | 140,20 | 137,30 | 140,20 | 1,82% | - |
| 12.08.2025 | 136,80 | 137,80 | 135,45 | 137,70 | 0,55% | 1,00 |
| 11.08.2025 | 136,75 | 137,60 | 135,00 | 136,95 | 0,07% | - |
| 08.08.2025 | 136,70 | 138,55 | 136,30 | 136,85 | 0,11% | - |
| 07.08.2025 | 137,30 | 138,25 | 135,55 | 136,70 | -0,40% | - |
| 06.08.2025 | 135,10 | 137,40 | 133,30 | 137,25 | 1,63% | - |
| 05.08.2025 | 134,30 | 136,05 | 134,00 | 135,05 | 0,56% | - |
| 04.08.2025 | 131,30 | 134,55 | 129,90 | 134,30 | 2,09% | - |
| 01.08.2025 | 133,65 | 133,65 | 128,70 | 131,55 | -1,46% | - |
| 31.07.2025 | 133,00 | 136,95 | 130,10 | 133,50 | 0,07% | - |
| 30.07.2025 | 132,40 | 133,70 | 130,60 | 133,40 | 0,87% | - |
| 29.07.2025 | 130,00 | 133,05 | 129,95 | 132,25 | 1,77% | - |
| 28.07.2025 | 126,80 | 130,10 | 125,90 | 129,95 | 2,48% | - |
| 25.07.2025 | 127,40 | 128,70 | 126,45 | 126,80 | -0,16% | - |
| 24.07.2025 | 128,05 | 128,10 | 126,40 | 127,00 | -0,70% | - |
| 23.07.2025 | 129,85 | 131,10 | 127,55 | 127,90 | -1,46% | - |
| 22.07.2025 | 130,90 | 132,00 | 129,70 | 129,80 | -0,80% | - |
| 21.07.2025 | 131,50 | 132,30 | 130,35 | 130,85 | -0,57% | - |
| 18.07.2025 | 136,55 | 138,30 | 130,15 | 131,60 | -3,70% | - |
| 17.07.2025 | 135,90 | 138,45 | 135,60 | 136,65 | 0,63% | - |
| 16.07.2025 | 135,75 | 136,75 | 133,05 | 135,80 | 0,15% | - |
| 15.07.2025 | 136,35 | 138,55 | 135,45 | 135,60 | -0,48% | - |
| 14.07.2025 | 135,55 | 137,10 | 134,90 | 136,25 | 0,59% | - |
| 11.07.2025 | 138,65 | 138,65 | 135,25 | 135,45 | -2,13% | - |
| 10.07.2025 | 138,70 | 140,85 | 137,20 | 138,40 | -0,18% | - |
| 09.07.2025 | 138,10 | 141,20 | 137,70 | 138,65 | -0,25% | - |
| 08.07.2025 | 138,85 | 140,95 | 136,70 | 139,00 | 0,18% | - |
| 07.07.2025 | 139,10 | 140,65 | 138,55 | 138,75 | -0,25% | - |
| 04.07.2025 | 140,35 | 140,35 | 138,90 | 139,10 | -0,86% | - |
| 03.07.2025 | 138,35 | 141,05 | 138,05 | 140,30 | 1,45% | - |
| 02.07.2025 | 137,10 | 140,05 | 136,05 | 138,30 | 0,88% | - |
| 01.07.2025 | 135,10 | 139,05 | 133,80 | 137,10 | 1,48% | - |
| 30.06.2025 | 135,10 | 137,00 | 133,85 | 135,10 | -0,11% | - |
| 27.06.2025 | 135,55 | 137,25 | 134,45 | 135,25 | -0,22% | - |
| 26.06.2025 | 135,65 | 137,40 | 134,80 | 135,55 | -0,11% | - |
| 25.06.2025 | 137,35 | 138,10 | 134,30 | 135,70 | -1,24% | - |
| 24.06.2025 | 137,90 | 138,70 | 136,65 | 137,40 | 0,07% | - |
| 23.06.2025 | 135,75 | 137,85 | 134,50 | 137,30 | 1,29% | - |
| 20.06.2025 | 137,65 | 140,00 | 135,30 | 135,55 | -1,53% | - |
| 19.06.2025 | 139,20 | 139,35 | 137,65 | 137,65 | -1,11% | - |
| 18.06.2025 | 138,80 | 140,05 | 137,80 | 139,20 | 0,40% | - |
| 17.06.2025 | 138,30 | 139,05 | 136,00 | 138,65 | 0,18% | - |
| 16.06.2025 | 139,95 | 140,60 | 138,20 | 138,40 | -1,04% | - |
| 13.06.2025 | 141,50 | 142,65 | 139,25 | 139,85 | -1,17% | - |
| 12.06.2025 | 143,75 | 143,75 | 141,00 | 141,50 | -1,57% | - |
| 11.06.2025 | 146,90 | 147,40 | 143,55 | 143,75 | -1,88% | - |
| 10.06.2025 | 147,05 | 147,45 | 145,20 | 146,50 | -0,44% | - |
| 09.06.2025 | 145,75 | 147,75 | 145,25 | 147,15 | 0,89% | - |
| 06.06.2025 | 144,65 | 147,40 | 144,65 | 145,85 | 0,79% | - |
| 05.06.2025 | 145,65 | 146,15 | 143,10 | 144,70 | -0,72% | - |
| 04.06.2025 | 146,40 | 147,40 | 145,35 | 145,75 | -0,55% | - |
| 03.06.2025 | 144,90 | 147,75 | 144,10 | 146,55 | 1,28% | - |
| 02.06.2025 | 146,95 | 147,80 | 143,50 | 144,70 | -1,50% | 10,00 |
| 30.05.2025 | 146,75 | 147,25 | 145,20 | 146,90 | 0,44% | - |
| 29.05.2025 | 147,05 | 149,95 | 144,90 | 146,25 | -0,61% | - |
| 28.05.2025 | 149,30 | 150,45 | 147,05 | 147,15 | -1,31% | - |
| 27.05.2025 | 147,15 | 149,15 | 146,70 | 149,10 | 1,08% | - |
| 26.05.2025 | 146,00 | 147,90 | 145,45 | 147,50 | 0,99% | - |
| 23.05.2025 | 148,70 | 148,70 | 145,70 | 146,05 | -1,82% | - |
| 22.05.2025 | 148,45 | 149,40 | 146,45 | 148,75 | -0,03% | - |
| 21.05.2025 | 151,20 | 151,20 | 147,35 | 148,80 | -1,62% | - |
| 20.05.2025 | 150,75 | 151,75 | 149,85 | 151,25 | 0,50% | - |
| 19.05.2025 | 150,75 | 150,85 | 146,30 | 150,50 | -0,30% | - |
| 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% | - |