134,550€
0,04%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 134,50 | 135,20 | 133,00 | 134,60 | 0,07% | - |
| 18.04.2024 | 134,75 | 141,55 | 134,05 | 134,50 | -0,33% | - |
| 17.04.2024 | 137,10 | 139,00 | 134,80 | 134,95 | -1,71% | - |
| 16.04.2024 | 138,15 | 138,95 | 136,30 | 137,30 | -0,65% | - |
| 15.04.2024 | 138,20 | 140,25 | 137,25 | 138,20 | -0,58% | 8,00 |
| 12.04.2024 | 139,20 | 140,85 | 137,30 | 139,00 | -0,18% | - |
| 11.04.2024 | 138,70 | 140,05 | 138,20 | 139,25 | 0,61% | - |
| 10.04.2024 | 141,45 | 143,00 | 137,75 | 138,40 | -2,02% | - |
| 09.04.2024 | 140,70 | 142,15 | 140,05 | 141,25 | 0,50% | - |
| 08.04.2024 | 138,70 | 141,30 | 137,40 | 140,55 | 1,37% | - |
| 05.04.2024 | 139,40 | 140,35 | 137,65 | 138,65 | -0,40% | - |
| 04.04.2024 | 140,85 | 141,45 | 138,75 | 139,20 | -1,07% | 50,00 |
| 03.04.2024 | 140,00 | 141,35 | 138,05 | 140,70 | 0,46% | - |
| 02.04.2024 | 141,75 | 143,65 | 138,55 | 140,05 | -2,37% | - |
| 28.03.2024 | 142,65 | 144,85 | 141,90 | 143,45 | 0,49% | - |
| 27.03.2024 | 141,75 | 143,95 | 141,55 | 142,75 | 0,78% | - |
| 26.03.2024 | 141,85 | 144,30 | 140,90 | 141,65 | -0,14% | - |
| 25.03.2024 | 143,25 | 144,90 | 141,75 | 141,85 | -0,98% | - |
| 22.03.2024 | 144,55 | 146,05 | 143,25 | 143,25 | -0,83% | - |
| 21.03.2024 | 143,65 | 145,75 | 143,65 | 144,45 | 0,38% | - |
| 20.03.2024 | 144,30 | 145,20 | 143,10 | 143,90 | -0,45% | - |
| 19.03.2024 | 143,45 | 145,60 | 142,40 | 144,55 | 0,94% | - |
| 18.03.2024 | 143,55 | 144,80 | 142,75 | 143,20 | -0,24% | - |
| 15.03.2024 | 141,55 | 143,60 | 140,65 | 143,55 | 1,70% | - |
| 14.03.2024 | 141,85 | 142,95 | 140,25 | 141,15 | -0,42% | - |
| 13.03.2024 | 142,45 | 143,70 | 140,95 | 141,75 | -0,42% | - |
| 12.03.2024 | 142,75 | 144,25 | 141,20 | 142,35 | -0,42% | - |
| 11.03.2024 | 142,95 | 143,95 | 142,30 | 142,95 | -0,07% | - |
| 08.03.2024 | 143,45 | 145,50 | 142,90 | 143,05 | -0,35% | - |
| 07.03.2024 | 144,10 | 146,30 | 142,55 | 143,55 | -0,28% | - |
| 06.03.2024 | 142,35 | 144,25 | 142,20 | 143,95 | 1,12% | 43,00 |
| 05.03.2024 | 144,65 | 145,05 | 139,25 | 142,35 | -1,52% | - |
| 04.03.2024 | 144,75 | 145,25 | 143,85 | 144,55 | -0,17% | - |
| 01.03.2024 | 146,15 | 146,15 | 143,50 | 144,80 | -0,99% | - |
| 29.02.2024 | 142,15 | 146,50 | 141,50 | 146,25 | 2,96% | - |
| 28.02.2024 | 142,65 | 142,90 | 141,05 | 142,05 | -0,42% | 10,00 |
| 27.02.2024 | 143,25 | 144,35 | 142,15 | 142,65 | -0,56% | - |
| 26.02.2024 | 144,80 | 144,95 | 142,15 | 143,45 | -1,10% | - |
| 23.02.2024 | 143,45 | 145,35 | 141,20 | 145,05 | 1,15% | - |
| 22.02.2024 | 142,05 | 143,90 | 141,60 | 143,40 | 1,24% | 14,00 |
| 21.02.2024 | 145,50 | 145,80 | 140,85 | 141,65 | -2,61% | 20,00 |
| 20.02.2024 | 138,45 | 145,60 | 135,70 | 145,45 | 5,06% | 6,00 |
| 19.02.2024 | 138,50 | 138,70 | 138,30 | 138,45 | 0,14% | 62,00 |
| 16.02.2024 | 135,90 | 140,85 | 135,05 | 138,25 | 1,80% | - |
| 15.02.2024 | 133,15 | 136,40 | 131,75 | 135,80 | 2,18% | - |
| 14.02.2024 | 131,25 | 133,70 | 130,70 | 132,90 | 1,22% | - |
| 13.02.2024 | 134,90 | 135,90 | 130,30 | 131,30 | -2,78% | - |
| 12.02.2024 | 134,90 | 138,15 | 132,05 | 135,05 | 0,33% | 37,00 |
| 09.02.2024 | 133,15 | 135,05 | 132,50 | 134,60 | 1,13% | 12,00 |
| 08.02.2024 | 132,05 | 133,30 | 131,85 | 133,10 | 0,64% | - |
| 07.02.2024 | 131,35 | 133,75 | 130,10 | 132,25 | 0,76% | - |
| 06.02.2024 | 130,55 | 132,70 | 130,35 | 131,25 | 0,54% | - |
| 05.02.2024 | 132,70 | 133,45 | 129,10 | 130,55 | -1,66% | - |
| 02.02.2024 | 130,65 | 133,10 | 130,20 | 132,75 | 0,99% | - |
| 01.02.2024 | 129,55 | 131,55 | 128,85 | 131,45 | 1,15% | - |
| 31.01.2024 | 132,10 | 132,40 | 129,70 | 129,95 | -1,52% | - |
| 30.01.2024 | 131,15 | 132,10 | 129,70 | 131,95 | 0,76% | - |
| 29.01.2024 | 128,35 | 131,20 | 127,95 | 130,95 | 2,03% | - |
| 26.01.2024 | 128,50 | 129,65 | 126,80 | 128,35 | -0,12% | - |
| 25.01.2024 | 128,40 | 130,15 | 127,55 | 128,50 | 0,19% | 36,00 |
| 24.01.2024 | 130,75 | 131,60 | 128,05 | 128,25 | -2,06% | - |
| 23.01.2024 | 132,25 | 133,95 | 130,75 | 130,95 | -1,24% | - |
| 22.01.2024 | 129,45 | 133,20 | 129,35 | 132,60 | 2,43% | - |
| 19.01.2024 | 128,35 | 129,60 | 127,45 | 129,45 | 0,86% | - |
| 18.01.2024 | 126,05 | 129,20 | 125,65 | 128,35 | 1,74% | - |
| 17.01.2024 | 126,45 | 127,45 | 125,45 | 126,15 | -0,16% | - |
| 16.01.2024 | 128,50 | 129,95 | 125,90 | 126,35 | -1,67% | - |
| 15.01.2024 | 128,65 | 128,75 | 128,25 | 128,50 | -0,16% | - |
| 12.01.2024 | 127,90 | 130,75 | 127,25 | 128,70 | 0,55% | - |
| 11.01.2024 | 128,85 | 129,20 | 127,30 | 128,00 | -0,70% | - |
| 10.01.2024 | 129,15 | 129,50 | 126,65 | 128,90 | -0,15% | 60,00 |
| 09.01.2024 | 130,05 | 130,40 | 127,70 | 129,10 | -0,62% | - |
| 08.01.2024 | 128,15 | 130,10 | 126,90 | 129,90 | 1,29% | 2,00 |
| 05.01.2024 | 131,05 | 131,35 | 127,70 | 128,25 | -2,06% | - |
| 04.01.2024 | 130,65 | 131,55 | 129,15 | 130,95 | 0,15% | - |
| 03.01.2024 | 133,65 | 133,70 | 130,60 | 130,75 | -1,99% | - |
| 02.01.2024 | 136,00 | 136,00 | 132,10 | 133,40 | -1,91% | - |
| 29.12.2023 | 135,90 | 136,20 | 135,65 | 136,00 | 0,00% | - |
| 28.12.2023 | 134,15 | 136,10 | 133,55 | 136,00 | 0,74% | - |
| 27.12.2023 | 133,25 | 135,05 | 132,05 | 135,00 | 1,24% | - |
| 22.12.2023 | 132,05 | 134,65 | 131,35 | 133,35 | 0,91% | - |
| 21.12.2023 | 130,85 | 132,50 | 130,05 | 132,15 | 0,92% | - |
| 20.12.2023 | 132,25 | 134,80 | 130,75 | 130,95 | -0,91% | - |
| 19.12.2023 | 129,25 | 132,55 | 128,05 | 132,15 | 2,05% | - |
| 18.12.2023 | 128,95 | 130,15 | 124,50 | 129,50 | 0,50% | - |
| 15.12.2023 | 128,55 | 131,20 | 127,05 | 128,85 | 0,27% | - |
| 14.12.2023 | 128,85 | 131,75 | 126,45 | 128,50 | -0,39% | - |
| 13.12.2023 | 125,20 | 129,25 | 124,15 | 129,00 | 3,12% | - |
| 12.12.2023 | 125,30 | 126,30 | 123,95 | 125,10 | -0,20% | - |
| 11.12.2023 | 123,60 | 125,40 | 121,90 | 125,35 | 1,29% | 6,00 |
| 08.12.2023 | 125,05 | 126,65 | 122,50 | 123,75 | -1,00% | - |
| 07.12.2023 | 122,30 | 125,10 | 120,75 | 125,00 | 2,25% | - |
| 06.12.2023 | 118,55 | 123,90 | 117,05 | 122,25 | 3,12% | - |
| 05.12.2023 | 116,75 | 118,65 | 115,45 | 118,55 | 1,50% | 8,00 |
| 04.12.2023 | 114,95 | 116,85 | 114,05 | 116,80 | 1,74% | - |
| 01.12.2023 | 114,35 | 115,65 | 113,85 | 114,80 | 0,13% | - |
| 30.11.2023 | 113,90 | 115,50 | 113,40 | 114,65 | 0,70% | - |
| 29.11.2023 | 111,60 | 113,90 | 111,20 | 113,85 | 1,92% | - |
| 28.11.2023 | 112,50 | 112,65 | 109,20 | 111,70 | -0,67% | 15,00 |
| 27.11.2023 | 112,30 | 112,70 | 111,20 | 112,45 | 0,13% | - |