153,950$
1,55%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 152,64 | 154,49 | 151,37 | 153,95 | 1,55% | 352.216,00 |
| 27.06.2024 | 151,81 | 151,93 | 149,60 | 151,60 | 0,35% | 111.494,00 |
| 26.06.2024 | 151,36 | 151,95 | 150,69 | 151,07 | -0,39% | 94.943,00 |
| 25.06.2024 | 150,94 | 151,69 | 149,97 | 151,66 | 0,15% | 56.232,00 |
| 24.06.2024 | 151,45 | 153,35 | 151,00 | 151,44 | 0,03% | 68.311,00 |
| 21.06.2024 | 150,48 | 151,53 | 149,37 | 151,40 | 0,81% | 129.672,00 |
| 20.06.2024 | 151,27 | 153,23 | 150,03 | 150,18 | -1,52% | 47.114,00 |
| 18.06.2024 | 153,86 | 154,16 | 152,49 | 152,50 | -0,87% | 84.226,00 |
| 17.06.2024 | 150,49 | 153,94 | 149,77 | 153,84 | 2,09% | 82.484,00 |
| 14.06.2024 | 150,59 | 150,84 | 149,30 | 150,69 | -1,06% | 77.832,00 |
| 13.06.2024 | 152,76 | 152,76 | 150,00 | 152,31 | -0,70% | 52.658,00 |
| 12.06.2024 | 155,15 | 155,63 | 153,02 | 153,38 | 1,26% | 37.050,00 |
| 11.06.2024 | 150,51 | 151,47 | 149,18 | 151,47 | 0,24% | 110.222,00 |
| 10.06.2024 | 150,48 | 151,19 | 149,27 | 151,10 | -0,76% | 59.236,00 |
| 07.06.2024 | 152,48 | 152,99 | 151,44 | 152,25 | -1,03% | 46.846,00 |
| 06.06.2024 | 154,65 | 155,90 | 151,84 | 153,83 | -1,04% | 94.102,00 |
| 05.06.2024 | 153,40 | 157,18 | 153,34 | 155,45 | 1,53% | 89.551,00 |
| 04.06.2024 | 153,97 | 153,97 | 152,50 | 153,10 | -1,18% | 56.244,00 |
| 03.06.2024 | 154,56 | 155,63 | 152,89 | 154,93 | 0,87% | 68.847,00 |
| 31.05.2024 | 152,03 | 154,55 | 151,12 | 153,60 | 1,37% | 131.427,00 |
| 30.05.2024 | 150,20 | 152,96 | 149,04 | 151,52 | 1,49% | 65.748,00 |
| 29.05.2024 | 150,61 | 151,47 | 149,24 | 149,29 | -1,65% | 35.528,00 |
| 28.05.2024 | 153,46 | 153,46 | 150,60 | 151,80 | -0,80% | 55.328,00 |
| 24.05.2024 | 154,51 | 154,75 | 152,48 | 153,02 | -0,47% | 156.251,00 |
| 23.05.2024 | 155,20 | 155,29 | 152,47 | 153,75 | -0,93% | 115.328,00 |
| 22.05.2024 | 155,42 | 156,24 | 154,82 | 155,20 | -0,19% | 64.802,00 |
| 21.05.2024 | 154,33 | 155,74 | 153,52 | 155,50 | 0,72% | 55.790,00 |
| 20.05.2024 | 155,39 | 156,05 | 153,70 | 154,39 | -0,92% | 124.196,00 |
| 17.05.2024 | 157,11 | 157,11 | 155,02 | 155,83 | -0,51% | 81.568,00 |
| 16.05.2024 | 156,27 | 157,02 | 154,95 | 156,63 | 0,17% | 69.788,00 |
| 15.05.2024 | 155,77 | 156,77 | 154,69 | 156,36 | 0,70% | 75.409,00 |
| 14.05.2024 | 155,88 | 156,28 | 154,60 | 155,27 | 0,52% | 58.763,00 |
| 13.05.2024 | 156,63 | 156,63 | 153,97 | 154,46 | -1,26% | 46.756,00 |
| 10.05.2024 | 154,48 | 156,63 | 153,92 | 156,43 | 0,92% | 59.339,00 |
| 09.05.2024 | 153,86 | 155,34 | 152,30 | 155,01 | 1,13% | 56.459,00 |
| 08.05.2024 | 154,13 | 155,00 | 152,53 | 153,28 | -1,51% | 81.625,00 |
| 07.05.2024 | 153,35 | 157,23 | 153,35 | 155,63 | 1,47% | 76.195,00 |
| 06.05.2024 | 152,00 | 154,07 | 151,42 | 153,37 | 1,97% | 77.958,00 |
| 03.05.2024 | 147,05 | 150,40 | 145,11 | 150,40 | 2,82% | 101.975,00 |
| 02.05.2024 | 144,42 | 146,40 | 143,47 | 146,28 | 1,65% | 80.185,00 |
| 01.05.2024 | 141,66 | 145,66 | 141,09 | 143,90 | 1,78% | 114.631,00 |
| 30.04.2024 | 137,98 | 141,41 | 137,69 | 141,38 | 1,54% | 123.241,00 |
| 29.04.2024 | 139,86 | 140,50 | 138,64 | 139,23 | -0,02% | 93.158,00 |
| 26.04.2024 | 138,70 | 139,92 | 138,52 | 139,26 | 0,55% | 58.508,00 |
| 25.04.2024 | 139,17 | 139,88 | 137,79 | 138,50 | -1,52% | 109.327,00 |
| 24.04.2024 | 144,36 | 144,87 | 140,33 | 140,64 | -3,05% | 112.352,00 |
| 23.04.2024 | 143,36 | 145,52 | 143,36 | 145,07 | 0,94% | 48.529,00 |
| 22.04.2024 | 144,13 | 145,11 | 143,02 | 143,72 | 0,17% | 64.204,00 |
| 19.04.2024 | 142,64 | 144,11 | 142,51 | 143,48 | 0,15% | 94.259,00 |
| 18.04.2024 | 143,89 | 145,53 | 142,65 | 143,26 | -0,38% | 98.428,00 |
| 17.04.2024 | 145,68 | 145,68 | 143,68 | 143,80 | -1,12% | 62.177,00 |
| 16.04.2024 | 146,39 | 147,95 | 144,95 | 145,43 | -0,87% | 54.967,00 |
| 15.04.2024 | 147,72 | 149,63 | 145,93 | 146,70 | -0,76% | 55.167,00 |
| 12.04.2024 | 148,30 | 148,71 | 146,05 | 147,82 | -0,91% | 57.427,00 |
| 11.04.2024 | 148,82 | 150,25 | 148,09 | 149,17 | 0,42% | 56.841,00 |
| 10.04.2024 | 149,45 | 150,10 | 147,93 | 148,55 | -3,26% | 54.769,00 |
| 09.04.2024 | 153,20 | 153,80 | 151,97 | 153,56 | 0,54% | 62.114,00 |
| 08.04.2024 | 151,23 | 153,30 | 150,40 | 152,74 | 1,66% | 35.801,00 |
| 05.04.2024 | 150,05 | 151,49 | 149,60 | 150,24 | -0,44% | 53.534,00 |
| 04.04.2024 | 153,98 | 153,98 | 150,35 | 150,90 | -1,11% | 44.399,00 |
| 03.04.2024 | 149,45 | 153,07 | 149,45 | 152,59 | 1,22% | 72.290,00 |
| 02.04.2024 | 151,59 | 151,59 | 148,90 | 150,75 | -0,90% | 84.686,00 |
| 01.04.2024 | 155,45 | 155,45 | 151,38 | 152,12 | -1,83% | 62.542,00 |
| 28.03.2024 | 154,89 | 156,27 | 154,67 | 154,95 | 0,32% | 95.985,00 |
| 27.03.2024 | 154,60 | 155,66 | 153,65 | 154,46 | 0,68% | 117.250,00 |
| 26.03.2024 | 154,15 | 154,59 | 153,23 | 153,42 | -0,14% | 45.004,00 |
| 25.03.2024 | 156,04 | 156,59 | 153,58 | 153,63 | -1,13% | 57.928,00 |
| 22.03.2024 | 157,40 | 157,92 | 155,14 | 155,38 | -0,95% | 36.055,00 |
| 21.03.2024 | 157,75 | 158,38 | 156,51 | 156,87 | -0,12% | 80.681,00 |
| 20.03.2024 | 156,27 | 158,05 | 155,54 | 157,05 | 0,17% | 69.967,00 |
| 19.03.2024 | 155,87 | 158,10 | 155,34 | 156,79 | 0,67% | 86.888,00 |
| 18.03.2024 | 156,19 | 157,41 | 155,64 | 155,74 | -0,34% | 74.141,00 |
| 15.03.2024 | 153,08 | 156,46 | 153,08 | 156,27 | 1,48% | 157.198,00 |
| 14.03.2024 | 154,59 | 154,59 | 152,72 | 153,99 | -0,98% | 92.011,00 |
| 13.03.2024 | 155,08 | 156,42 | 154,03 | 155,52 | 0,05% | 54.306,00 |
| 12.03.2024 | 155,65 | 156,18 | 154,11 | 155,45 | -0,38% | 45.805,00 |
| 11.03.2024 | 157,41 | 157,41 | 155,52 | 156,04 | -0,16% | 66.127,00 |
| 08.03.2024 | 158,22 | 159,41 | 156,29 | 156,29 | -0,45% | 65.549,00 |
| 07.03.2024 | 157,51 | 159,52 | 155,99 | 156,99 | -0,10% | 85.610,00 |
| 06.03.2024 | 156,19 | 157,50 | 154,91 | 157,14 | 1,71% | 65.528,00 |
| 05.03.2024 | 155,91 | 157,60 | 154,14 | 154,50 | -1,59% | 68.318,00 |
| 04.03.2024 | 156,77 | 157,60 | 156,31 | 156,99 | 0,10% | 60.914,00 |
| 01.03.2024 | 157,29 | 157,60 | 155,51 | 156,83 | -0,34% | 55.290,00 |
| 29.02.2024 | 155,75 | 158,27 | 155,27 | 157,36 | 2,22% | 63.178,00 |
| 28.02.2024 | 153,00 | 154,33 | 152,94 | 153,94 | -0,46% | 59.861,00 |
| 27.02.2024 | 156,20 | 156,20 | 154,22 | 154,64 | -0,51% | 68.070,00 |
| 26.02.2024 | 155,74 | 156,24 | 154,08 | 155,44 | -0,92% | 103.288,00 |
| 23.02.2024 | 155,00 | 157,25 | 155,00 | 156,88 | 0,97% | 83.875,00 |
| 22.02.2024 | 153,36 | 155,57 | 153,08 | 155,37 | 1,14% | 130.482,00 |
| 21.02.2024 | 155,00 | 156,35 | 152,34 | 153,62 | -2,27% | 162.687,00 |
| 20.02.2024 | 148,46 | 157,47 | 148,46 | 157,19 | 5,36% | 155.836,00 |
| 16.02.2024 | 148,00 | 151,54 | 145,04 | 149,20 | 1,92% | 129.350,00 |
| 15.02.2024 | 142,66 | 146,84 | 141,59 | 146,39 | 2,66% | 110.533,00 |
| 14.02.2024 | 142,28 | 143,44 | 140,19 | 142,60 | 1,44% | 89.721,00 |
| 13.02.2024 | 142,14 | 144,40 | 139,57 | 140,57 | -3,28% | 146.023,00 |
| 12.02.2024 | 145,20 | 146,59 | 144,20 | 145,33 | 0,13% | 134.134,00 |
| 09.02.2024 | 143,90 | 145,60 | 143,00 | 145,14 | 1,20% | 104.835,00 |
| 08.02.2024 | 142,50 | 143,64 | 141,90 | 143,42 | 0,80% | 66.238,00 |
| 07.02.2024 | 141,34 | 143,91 | 139,91 | 142,28 | 0,66% | 121.316,00 |
| 06.02.2024 | 140,31 | 142,66 | 140,31 | 141,35 | 0,84% | 71.506,00 |