168,260$
0,69%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 166,84 | 168,86 | 165,62 | 168,26 | 0,69% | 134.262,00 |
| 15.05.2025 | 163,85 | 167,25 | 162,34 | 167,11 | 2,29% | 193.212,00 |
| 14.05.2025 | 164,42 | 165,47 | 163,36 | 163,37 | -0,95% | 149.941,00 |
| 13.05.2025 | 165,24 | 167,40 | 164,72 | 164,94 | -0,37% | 221.274,00 |
| 12.05.2025 | 168,00 | 168,84 | 165,12 | 165,55 | 0,61% | 148.560,00 |
| 09.05.2025 | 164,53 | 165,65 | 163,57 | 164,55 | -0,38% | 98.186,00 |
| 08.05.2025 | 164,46 | 166,11 | 164,11 | 165,18 | 0,72% | 137.445,00 |
| 07.05.2025 | 165,00 | 166,25 | 162,63 | 164,00 | 0,20% | 113.084,00 |
| 06.05.2025 | 162,56 | 164,38 | 161,00 | 163,68 | 0,58% | 143.936,00 |
| 05.05.2025 | 160,27 | 163,63 | 160,27 | 162,74 | 0,54% | 152.645,00 |
| 02.05.2025 | 158,06 | 162,13 | 158,06 | 161,87 | 3,18% | 134.973,00 |
| 01.05.2025 | 156,31 | 157,83 | 155,26 | 156,88 | 0,11% | 202.432,00 |
| 30.04.2025 | 155,25 | 157,66 | 153,21 | 156,70 | 0,44% | 231.004,00 |
| 29.04.2025 | 154,15 | 157,75 | 154,15 | 156,01 | -0,05% | 243.391,00 |
| 28.04.2025 | 153,93 | 156,82 | 152,84 | 156,09 | 1,59% | 145.425,00 |
| 25.04.2025 | 152,60 | 154,40 | 151,48 | 153,64 | -0,36% | 171.999,00 |
| 24.04.2025 | 156,22 | 156,59 | 146,27 | 154,20 | -2,60% | 323.688,00 |
| 23.04.2025 | 160,34 | 161,41 | 157,38 | 158,31 | 0,51% | 189.899,00 |
| 22.04.2025 | 158,61 | 159,32 | 155,73 | 157,50 | 0,37% | 332.233,00 |
| 21.04.2025 | 160,08 | 160,50 | 156,12 | 156,92 | -2,84% | 120.891,00 |
| 17.04.2025 | 161,41 | 162,86 | 160,57 | 161,50 | 0,12% | 156.825,00 |
| 16.04.2025 | 163,39 | 163,39 | 159,89 | 161,31 | -1,10% | 116.783,00 |
| 15.04.2025 | 162,51 | 164,58 | 161,10 | 163,10 | -0,61% | 225.453,00 |
| 14.04.2025 | 162,29 | 164,86 | 161,25 | 164,10 | 2,10% | 205.593,00 |
| 11.04.2025 | 155,66 | 161,08 | 153,15 | 160,73 | 3,05% | 188.554,00 |
| 10.04.2025 | 156,80 | 156,80 | 152,34 | 155,97 | -2,26% | 249.438,00 |
| 09.04.2025 | 149,46 | 160,97 | 145,70 | 159,58 | 5,99% | 269.707,00 |
| 08.04.2025 | 157,40 | 158,87 | 148,75 | 150,56 | -2,26% | 281.738,00 |
| 07.04.2025 | 151,26 | 160,39 | 151,26 | 154,04 | -1,12% | 284.137,00 |
| 04.04.2025 | 156,19 | 159,71 | 154,24 | 155,78 | -2,77% | 229.712,00 |
| 03.04.2025 | 161,78 | 162,90 | 159,06 | 160,22 | -4,26% | 181.494,00 |
| 02.04.2025 | 165,18 | 167,79 | 164,63 | 167,35 | 0,07% | 110.317,00 |
| 01.04.2025 | 165,88 | 167,33 | 163,06 | 167,24 | 0,70% | 183.238,00 |
| 31.03.2025 | 163,18 | 167,03 | 160,63 | 166,09 | 1,40% | 255.148,00 |
| 28.03.2025 | 166,44 | 166,91 | 161,36 | 163,79 | -1,40% | 151.517,00 |
| 27.03.2025 | 165,72 | 167,12 | 164,79 | 166,11 | 0,55% | 112.727,00 |
| 26.03.2025 | 164,14 | 166,09 | 163,41 | 165,20 | 1,14% | 115.715,00 |
| 25.03.2025 | 164,86 | 166,47 | 162,63 | 163,33 | -0,72% | 233.261,00 |
| 24.03.2025 | 163,33 | 164,95 | 162,70 | 164,52 | 2,07% | 248.518,00 |
| 21.03.2025 | 162,40 | 162,91 | 160,12 | 161,18 | -1,36% | 749.756,00 |
| 20.03.2025 | 164,06 | 164,06 | 162,04 | 163,40 | -1,11% | 154.624,00 |
| 19.03.2025 | 166,25 | 166,99 | 162,84 | 165,24 | -0,33% | 174.389,00 |
| 18.03.2025 | 167,97 | 167,97 | 165,10 | 165,79 | -1,58% | 125.089,00 |
| 17.03.2025 | 166,89 | 168,84 | 166,21 | 168,46 | 0,39% | 156.336,00 |
| 14.03.2025 | 167,07 | 168,84 | 166,50 | 167,80 | 0,78% | 87.506,00 |
| 13.03.2025 | 167,75 | 169,27 | 165,49 | 166,50 | -0,59% | 91.561,00 |
| 12.03.2025 | 169,41 | 170,67 | 167,48 | 167,48 | -0,95% | 152.968,00 |
| 11.03.2025 | 170,59 | 171,18 | 168,05 | 169,08 | -0,89% | 200.783,00 |
| 10.03.2025 | 174,73 | 176,07 | 169,37 | 170,59 | -2,81% | 273.423,00 |
| 07.03.2025 | 175,42 | 176,10 | 174,16 | 175,52 | -0,36% | 179.690,00 |
| 06.03.2025 | 173,67 | 177,40 | 173,22 | 176,16 | 0,99% | 262.020,00 |
| 05.03.2025 | 170,12 | 174,74 | 170,12 | 174,43 | 2,16% | 128.927,00 |
| 04.03.2025 | 171,57 | 172,25 | 170,19 | 170,74 | -0,97% | 130.283,00 |
| 03.03.2025 | 173,86 | 174,59 | 171,69 | 172,42 | -0,93% | 138.023,00 |
| 28.02.2025 | 173,43 | 174,42 | 170,74 | 174,03 | 1,26% | 134.292,00 |
| 27.02.2025 | 171,70 | 172,60 | 171,04 | 171,86 | -0,48% | 150.727,00 |
| 26.02.2025 | 173,14 | 175,80 | 169,60 | 172,69 | -0,52% | 146.431,00 |
| 25.02.2025 | 166,71 | 174,09 | 166,60 | 173,59 | 4,84% | 221.555,00 |
| 24.02.2025 | 163,48 | 167,36 | 161,06 | 165,57 | 1,12% | 135.345,00 |
| 21.02.2025 | 166,98 | 166,98 | 154,77 | 163,73 | 1,48% | 193.883,00 |
| 20.02.2025 | 163,20 | 164,01 | 160,69 | 161,34 | -1,49% | 120.675,00 |
| 19.02.2025 | 164,04 | 165,33 | 161,50 | 163,78 | -1,34% | 226.418,00 |
| 18.02.2025 | 164,63 | 166,19 | 164,37 | 166,01 | 0,72% | 162.486,00 |
| 14.02.2025 | 161,64 | 165,11 | 161,64 | 164,82 | 1,03% | 131.072,00 |
| 13.02.2025 | 160,43 | 163,14 | 159,55 | 163,14 | 2,49% | 155.044,00 |
| 12.02.2025 | 157,58 | 159,92 | 156,44 | 159,18 | -0,48% | 111.280,00 |
| 11.02.2025 | 157,83 | 161,50 | 157,78 | 159,95 | 0,35% | 98.999,00 |
| 10.02.2025 | 161,50 | 161,51 | 159,19 | 159,39 | -0,56% | 72.846,00 |
| 07.02.2025 | 163,85 | 163,98 | 159,88 | 160,28 | -2,48% | 127.042,00 |
| 06.02.2025 | 165,09 | 165,09 | 161,75 | 164,35 | -0,24% | 85.229,00 |
| 05.02.2025 | 163,39 | 165,95 | 163,39 | 164,75 | 0,83% | 102.852,00 |
| 04.02.2025 | 160,30 | 163,70 | 159,61 | 163,39 | 1,55% | 96.179,00 |
| 03.02.2025 | 157,79 | 161,44 | 153,99 | 160,89 | 0,58% | 121.380,00 |
| 31.01.2025 | 158,58 | 160,80 | 157,92 | 159,96 | 0,55% | 109.097,00 |
| 30.01.2025 | 159,59 | 160,63 | 158,44 | 159,09 | 0,40% | 108.531,00 |
| 29.01.2025 | 156,36 | 161,93 | 156,36 | 158,46 | -1,60% | 120.372,00 |
| 28.01.2025 | 160,89 | 161,68 | 160,56 | 161,03 | 0,09% | 62.206,00 |
| 27.01.2025 | 159,80 | 162,54 | 159,42 | 160,89 | 0,41% | 210.856,00 |
| 24.01.2025 | 162,20 | 162,93 | 159,75 | 160,23 | -1,22% | 96.824,00 |
| 23.01.2025 | 161,53 | 162,36 | 160,50 | 162,21 | 0,07% | 87.049,00 |
| 22.01.2025 | 162,20 | 162,80 | 161,06 | 162,10 | -0,57% | 130.472,00 |
| 21.01.2025 | 160,86 | 163,23 | 160,84 | 163,03 | 1,80% | 128.358,00 |
| 17.01.2025 | 162,15 | 162,32 | 159,55 | 160,15 | -0,22% | 126.794,00 |
| 16.01.2025 | 160,57 | 161,01 | 159,71 | 160,51 | 0,21% | 95.776,00 |
| 15.01.2025 | 161,58 | 161,58 | 158,78 | 160,18 | 0,98% | 92.671,00 |
| 14.01.2025 | 157,57 | 158,84 | 156,48 | 158,62 | 1,46% | 91.356,00 |
| 13.01.2025 | 152,65 | 156,50 | 152,60 | 156,33 | 1,37% | 110.088,00 |
| 10.01.2025 | 154,31 | 155,15 | 152,68 | 154,22 | -1,83% | 139.942,00 |
| 08.01.2025 | 155,06 | 157,19 | 153,91 | 157,09 | 1,31% | 137.638,00 |
| 07.01.2025 | 157,21 | 158,00 | 153,99 | 155,06 | -1,34% | 125.644,00 |
| 06.01.2025 | 159,22 | 160,35 | 157,10 | 157,16 | -1,21% | 125.232,00 |
| 03.01.2025 | 159,29 | 159,59 | 156,91 | 159,08 | 0,32% | 88.115,00 |
| 02.01.2025 | 163,32 | 163,32 | 157,91 | 158,58 | -2,71% | 169.938,00 |
| 31.12.2024 | 164,43 | 165,57 | 162,78 | 163,00 | -0,59% | 88.236,00 |
| 30.12.2024 | 164,36 | 165,54 | 162,45 | 163,97 | -0,72% | 73.030,00 |
| 27.12.2024 | 165,72 | 167,47 | 163,16 | 165,16 | -1,08% | 76.364,00 |
| 26.12.2024 | 165,40 | 167,20 | 164,84 | 166,96 | -0,13% | 55.577,00 |
| 24.12.2024 | 165,13 | 167,21 | 164,99 | 167,17 | 1,11% | 43.185,00 |
| 23.12.2024 | 164,56 | 169,29 | 163,60 | 165,33 | -0,10% | 98.973,00 |
| 20.12.2024 | 164,71 | 167,37 | 163,94 | 165,49 | -0,61% | 570.997,00 |