162,740$
-0,58%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 163,32 | 164,16 | 160,89 | 162,74 | -0,58% | 216.804,00 |
| 29.07.2026 | 164,88 | 165,42 | 163,45 | 163,69 | -1,22% | 157.702,00 |
| 28.07.2026 | 168,00 | 169,57 | 165,68 | 165,71 | 0,56% | 310.495,00 |
| 27.07.2026 | 163,66 | 165,43 | 162,65 | 164,79 | 1,22% | 138.913,00 |
| 24.07.2026 | 161,58 | 163,72 | 161,45 | 162,81 | 1,12% | 129.730,00 |
| 23.07.2026 | 160,67 | 162,26 | 159,91 | 161,00 | -0,65% | 145.370,00 |
| 22.07.2026 | 161,37 | 162,29 | 160,47 | 162,06 | 0,63% | 152.504,00 |
| 21.07.2026 | 162,43 | 163,29 | 160,76 | 161,05 | -1,18% | 193.117,00 |
| 20.07.2026 | 163,87 | 165,40 | 161,27 | 162,97 | -0,23% | 149.022,00 |
| 17.07.2026 | 166,35 | 168,91 | 162,85 | 163,35 | -1,72% | 170.990,00 |
| 16.07.2026 | 163,16 | 166,61 | 162,87 | 166,21 | 2,16% | 230.441,00 |
| 15.07.2026 | 161,65 | 163,28 | 159,57 | 162,70 | 1,17% | 169.546,00 |
| 14.07.2026 | 163,57 | 164,07 | 160,32 | 160,82 | -0,39% | 166.565,00 |
| 13.07.2026 | 162,93 | 163,92 | 159,34 | 161,44 | -0,34% | 250.934,00 |
| 10.07.2026 | 164,40 | 165,46 | 161,91 | 162,00 | -0,94% | 245.291,00 |
| 09.07.2026 | 165,85 | 165,85 | 162,01 | 163,53 | -1,49% | 245.136,00 |
| 08.07.2026 | 168,14 | 168,74 | 166,00 | 166,01 | -1,17% | 284.483,00 |
| 07.07.2026 | 168,03 | 168,51 | 165,00 | 167,98 | 0,58% | 278.923,00 |
| 06.07.2026 | 166,89 | 168,80 | 164,96 | 167,01 | -1,06% | 339.656,00 |
| 02.07.2026 | 169,66 | 170,34 | 167,05 | 168,80 | -0,05% | 196.057,00 |
| 01.07.2026 | 169,54 | 170,87 | 168,34 | 168,89 | -0,07% | 217.046,00 |
| 30.06.2026 | 168,36 | 171,86 | 168,02 | 169,00 | -0,12% | 463.147,00 |
| 29.06.2026 | 169,60 | 171,49 | 167,74 | 169,21 | -1,16% | 263.402,00 |
| 26.06.2026 | 169,23 | 172,00 | 167,86 | 171,20 | 1,26% | 748.174,00 |
| 25.06.2026 | 169,03 | 171,21 | 165,47 | 169,07 | -0,15% | 186.984,00 |
| 24.06.2026 | 166,28 | 170,56 | 165,44 | 169,32 | 2,04% | 207.126,00 |
| 23.06.2026 | 165,47 | 168,42 | 165,47 | 165,93 | 0,22% | 182.921,00 |
| 22.06.2026 | 165,32 | 167,10 | 164,85 | 165,57 | -0,21% | 187.108,00 |
| 18.06.2026 | 164,75 | 166,53 | 164,47 | 165,92 | 0,96% | 511.280,00 |
| 17.06.2026 | 163,69 | 165,07 | 162,09 | 164,34 | 0,16% | 274.955,00 |
| 16.06.2026 | 164,79 | 165,45 | 163,20 | 164,08 | 0,24% | 267.976,00 |
| 15.06.2026 | 164,70 | 165,71 | 163,06 | 163,68 | -0,78% | 208.804,00 |
| 12.06.2026 | 165,73 | 167,98 | 164,30 | 164,97 | -0,16% | 154.158,00 |
| 11.06.2026 | 163,36 | 165,93 | 162,94 | 165,23 | 2,21% | 165.048,00 |
| 10.06.2026 | 163,08 | 163,67 | 160,77 | 161,65 | -0,36% | 184.771,00 |
| 09.06.2026 | 160,96 | 162,66 | 160,57 | 162,23 | 2,24% | 212.086,00 |
| 08.06.2026 | 159,44 | 160,47 | 158,01 | 158,67 | -0,78% | 123.920,00 |
| 05.06.2026 | 158,85 | 161,11 | 157,52 | 159,91 | 1,25% | 284.032,00 |
| 04.06.2026 | 159,00 | 159,70 | 155,87 | 157,94 | 0,76% | 173.363,00 |
| 03.06.2026 | 156,94 | 158,33 | 156,12 | 156,75 | -0,36% | 468.795,00 |
| 02.06.2026 | 157,08 | 159,76 | 156,47 | 157,32 | 0,65% | 200.884,00 |
| 01.06.2026 | 156,70 | 158,24 | 152,91 | 156,30 | -0,22% | 235.552,00 |
| 29.05.2026 | 159,56 | 159,56 | 156,36 | 156,65 | -2,30% | 258.307,00 |
| 28.05.2026 | 160,59 | 161,08 | 158,80 | 160,34 | -0,28% | 117.288,00 |
| 27.05.2026 | 161,21 | 163,87 | 160,37 | 160,80 | -0,37% | 138.453,00 |
| 26.05.2026 | 162,06 | 163,30 | 160,89 | 161,39 | -0,22% | 187.711,00 |
| 22.05.2026 | 161,60 | 162,61 | 161,46 | 161,75 | 0,00% | 128.826,00 |
| 21.05.2026 | 159,80 | 161,79 | 156,64 | 161,75 | 0,37% | 162.169,00 |
| 20.05.2026 | 159,01 | 161,38 | 157,71 | 161,15 | 1,28% | 169.300,00 |
| 19.05.2026 | 159,14 | 160,85 | 157,23 | 159,12 | -0,22% | 142.368,00 |
| 18.05.2026 | 159,21 | 161,85 | 158,61 | 159,47 | 0,25% | 139.038,00 |
| 15.05.2026 | 161,00 | 161,00 | 159,08 | 159,08 | -1,25% | 121.753,00 |
| 14.05.2026 | 162,56 | 163,35 | 160,47 | 161,09 | 0,29% | 141.560,00 |
| 13.05.2026 | 158,95 | 161,28 | 157,25 | 160,62 | 0,59% | 156.946,00 |
| 12.05.2026 | 159,24 | 160,54 | 157,54 | 159,67 | 0,28% | 174.020,00 |
| 11.05.2026 | 161,50 | 161,50 | 157,85 | 159,22 | -0,90% | 144.085,00 |
| 08.05.2026 | 159,73 | 161,32 | 159,00 | 160,67 | 0,66% | 95.697,00 |
| 07.05.2026 | 162,13 | 163,29 | 159,49 | 159,62 | -1,09% | 172.784,00 |
| 06.05.2026 | 162,47 | 163,82 | 160,09 | 161,38 | 0,16% | 165.459,00 |
| 05.05.2026 | 162,10 | 163,34 | 160,01 | 161,13 | -0,54% | 164.694,00 |
| 04.05.2026 | 161,27 | 165,34 | 160,30 | 162,00 | 0,30% | 326.286,00 |
| 01.05.2026 | 162,50 | 163,63 | 157,79 | 161,52 | -0,06% | 245.858,00 |
| 30.04.2026 | 173,33 | 173,33 | 159,66 | 161,62 | -6,79% | 340.933,00 |
| 29.04.2026 | 175,82 | 176,25 | 173,23 | 173,39 | -2,19% | 192.531,00 |
| 28.04.2026 | 176,37 | 177,40 | 174,80 | 177,28 | 1,23% | 206.925,00 |
| 27.04.2026 | 174,10 | 175,99 | 172,71 | 175,12 | 0,77% | 333.614,00 |
| 24.04.2026 | 176,29 | 176,51 | 171,57 | 173,78 | -1,56% | 386.061,00 |
| 23.04.2026 | 175,44 | 177,13 | 174,10 | 176,54 | 0,67% | 231.670,00 |
| 22.04.2026 | 176,34 | 177,49 | 175,11 | 175,37 | -0,26% | 122.831,00 |
| 21.04.2026 | 176,93 | 177,95 | 173,93 | 175,83 | -0,95% | 258.177,00 |
| 20.04.2026 | 176,85 | 178,70 | 175,12 | 177,52 | 0,11% | 194.262,00 |
| 17.04.2026 | 175,76 | 178,60 | 173,11 | 177,32 | 1,56% | 227.210,00 |
| 16.04.2026 | 174,26 | 176,90 | 174,26 | 174,59 | 0,02% | 283.427,00 |
| 15.04.2026 | 174,89 | 176,52 | 172,90 | 174,55 | -0,58% | 213.672,00 |
| 14.04.2026 | 176,05 | 176,05 | 173,51 | 175,57 | -0,53% | 102.055,00 |
| 13.04.2026 | 174,93 | 176,88 | 173,11 | 176,51 | 0,90% | 176.202,00 |
| 10.04.2026 | 174,37 | 174,96 | 173,18 | 174,93 | -0,08% | 127.069,00 |
| 09.04.2026 | 172,93 | 177,06 | 172,10 | 175,07 | 0,59% | 261.724,00 |
| 08.04.2026 | 173,68 | 174,79 | 171,45 | 174,05 | 2,37% | 179.228,00 |
| 07.04.2026 | 169,58 | 171,13 | 168,86 | 170,02 | 0,26% | 136.487,00 |
| 06.04.2026 | 169,63 | 170,47 | 168,75 | 169,58 | -0,49% | 129.496,00 |
| 02.04.2026 | 170,49 | 171,26 | 168,30 | 170,42 | -0,85% | 175.647,00 |
| 01.04.2026 | 170,52 | 173,24 | 169,20 | 171,88 | 1,42% | 168.770,00 |
| 31.03.2026 | 171,31 | 171,95 | 167,15 | 169,48 | -0,67% | 220.936,00 |
| 30.03.2026 | 168,90 | 171,52 | 166,80 | 170,62 | 2,20% | 373.801,00 |
| 27.03.2026 | 165,21 | 167,58 | 164,91 | 166,95 | 0,29% | 237.242,00 |
| 26.03.2026 | 166,78 | 167,60 | 165,22 | 166,47 | -0,29% | 148.000,00 |
| 25.03.2026 | 167,89 | 167,92 | 164,46 | 166,96 | 0,58% | 118.321,00 |
| 24.03.2026 | 162,33 | 166,68 | 161,71 | 165,99 | 1,03% | 179.918,00 |
| 23.03.2026 | 163,39 | 166,37 | 163,39 | 164,29 | 1,34% | 207.859,00 |
| 20.03.2026 | 164,47 | 164,55 | 160,21 | 162,12 | -1,32% | 507.462,00 |
| 19.03.2026 | 161,99 | 165,54 | 161,02 | 164,29 | 0,87% | 208.042,00 |
| 18.03.2026 | 166,11 | 166,85 | 162,74 | 162,87 | -2,55% | 202.697,00 |
| 17.03.2026 | 169,98 | 170,00 | 166,67 | 167,13 | -0,73% | 247.665,00 |
| 16.03.2026 | 171,06 | 171,06 | 167,93 | 168,36 | -0,40% | 191.611,00 |
| 13.03.2026 | 171,83 | 173,02 | 167,63 | 169,03 | -0,79% | 150.327,00 |
| 12.03.2026 | 169,74 | 172,51 | 168,40 | 170,37 | -0,32% | 138.495,00 |
| 11.03.2026 | 170,40 | 171,88 | 169,57 | 170,91 | -0,49% | 130.201,00 |
| 10.03.2026 | 172,06 | 174,96 | 170,06 | 171,76 | -0,48% | 187.776,00 |
| 09.03.2026 | 172,51 | 173,29 | 170,03 | 172,59 | -1,61% | 228.707,00 |