170,590$
-0,03%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 170,61 | 171,11 | 169,98 | 170,59 | -0,03% | 305.986,00 |
| 16.10.2026 | 171,16 | 172,39 | 169,95 | 170,64 | 0,08% | 189.789,00 |
| 15.10.2026 | 172,06 | 173,95 | 170,31 | 170,51 | 0,10% | 349.072,00 |
| 14.10.2026 | 169,40 | 170,52 | 168,02 | 170,34 | 0,37% | 232.053,00 |
| 13.10.2026 | 168,50 | 171,04 | 167,02 | 169,72 | 0,86% | 156.404,00 |
| 12.10.2026 | 167,64 | 168,94 | 166,15 | 168,27 | 0,30% | 146.878,00 |
| 09.10.2026 | 169,50 | 171,06 | 167,57 | 167,77 | -0,51% | 264.220,00 |
| 08.10.2026 | 166,65 | 169,63 | 164,56 | 168,63 | 1,29% | 203.011,00 |
| 07.10.2026 | 164,12 | 167,53 | 164,12 | 166,49 | 0,73% | 406.226,00 |
| 06.10.2026 | 167,18 | 167,18 | 164,59 | 165,29 | -0,45% | 163.269,00 |
| 05.10.2026 | 166,03 | 167,72 | 164,93 | 166,03 | -0,32% | 247.173,00 |
| 02.10.2026 | 165,13 | 167,18 | 163,85 | 166,57 | 1,80% | 193.491,00 |
| 01.10.2026 | 163,77 | 164,44 | 161,05 | 163,62 | -0,81% | 173.377,00 |
| 30.09.2026 | 167,66 | 167,85 | 164,96 | 164,96 | -1,36% | 180.260,00 |
| 29.09.2026 | 167,49 | 168,70 | 165,41 | 167,23 | -0,86% | 134.195,00 |
| 28.09.2026 | 167,89 | 168,71 | 166,10 | 168,68 | 0,47% | 134.616,00 |
| 25.09.2026 | 167,41 | 168,59 | 166,01 | 167,89 | 0,03% | 148.491,00 |
| 24.09.2026 | 168,94 | 169,16 | 166,91 | 167,84 | -0,24% | 153.289,00 |
| 23.09.2026 | 167,65 | 169,51 | 167,65 | 168,24 | -0,10% | 145.639,00 |
| 22.09.2026 | 169,58 | 170,62 | 167,99 | 168,40 | 0,69% | 216.963,00 |
| 21.09.2026 | 167,73 | 168,34 | 166,08 | 167,25 | 0,12% | 192.538,00 |
| 18.09.2026 | 165,35 | 167,14 | 164,15 | 167,05 | 0,77% | 541.126,00 |
| 17.09.2026 | 168,88 | 168,88 | 165,24 | 165,78 | -1,16% | 242.460,00 |
| 16.09.2026 | 165,59 | 170,37 | 165,59 | 167,72 | 1,48% | 240.116,00 |
| 15.09.2026 | 167,08 | 167,71 | 163,89 | 165,27 | -0,85% | 141.829,00 |
| 14.09.2026 | 165,58 | 168,18 | 164,96 | 166,70 | 1,40% | 245.512,00 |
| 11.09.2026 | 168,36 | 168,91 | 164,16 | 164,39 | -1,36% | 173.107,00 |
| 10.09.2026 | 167,55 | 167,88 | 165,13 | 166,66 | -1,00% | 127.751,00 |
| 09.09.2026 | 170,24 | 170,62 | 167,95 | 168,34 | -1,30% | 121.655,00 |
| 08.09.2026 | 170,44 | 171,27 | 169,04 | 170,56 | -0,61% | 137.979,00 |
| 04.09.2026 | 170,03 | 172,53 | 170,00 | 171,61 | 0,08% | 89.947,00 |
| 03.09.2026 | 176,93 | 177,16 | 171,47 | 171,47 | -2,23% | 180.028,00 |
| 02.09.2026 | 174,65 | 177,39 | 173,51 | 175,38 | 1,22% | 172.421,00 |
| 01.09.2026 | 175,38 | 175,90 | 172,12 | 173,26 | -1,50% | 158.027,00 |
| 31.08.2026 | 178,20 | 178,27 | 174,83 | 175,89 | -1,48% | 196.738,00 |
| 28.08.2026 | 178,97 | 180,29 | 177,07 | 178,54 | 0,42% | 150.700,00 |
| 27.08.2026 | 177,95 | 179,01 | 177,53 | 177,79 | -1,11% | 110.571,00 |
| 26.08.2026 | 180,25 | 181,74 | 178,99 | 179,79 | 0,13% | 140.300,00 |
| 25.08.2026 | 177,40 | 179,95 | 176,12 | 179,56 | 1,23% | 202.545,00 |
| 24.08.2026 | 181,62 | 182,99 | 177,38 | 177,38 | -2,10% | 279.514,00 |
| 21.08.2026 | 181,73 | 181,82 | 178,67 | 181,19 | 0,87% | 137.883,00 |
| 20.08.2026 | 178,12 | 182,00 | 178,12 | 179,63 | -0,33% | 139.606,00 |
| 19.08.2026 | 178,52 | 181,77 | 178,24 | 180,23 | 1,82% | 131.051,00 |
| 18.08.2026 | 179,65 | 179,73 | 176,73 | 177,00 | -0,77% | 169.670,00 |
| 17.08.2026 | 177,24 | 179,27 | 176,54 | 178,38 | -0,07% | 108.620,00 |
| 14.08.2026 | 177,36 | 178,56 | 174,55 | 178,51 | 0,79% | 89.040,00 |
| 13.08.2026 | 182,07 | 182,07 | 176,34 | 177,11 | -1,49% | 164.935,00 |
| 12.08.2026 | 179,11 | 181,21 | 177,93 | 179,79 | 0,42% | 137.907,00 |
| 11.08.2026 | 178,18 | 179,93 | 176,51 | 179,04 | 1,09% | 119.134,00 |
| 10.08.2026 | 178,29 | 179,93 | 176,65 | 177,11 | -1,21% | 124.564,00 |
| 07.08.2026 | 179,37 | 180,48 | 178,45 | 179,28 | -0,71% | 175.603,00 |
| 06.08.2026 | 180,00 | 181,48 | 177,17 | 180,56 | 0,98% | 186.822,00 |
| 05.08.2026 | 174,78 | 178,89 | 173,46 | 178,80 | 2,31% | 267.252,00 |
| 04.08.2026 | 172,26 | 178,62 | 169,84 | 174,77 | 0,69% | 269.657,00 |
| 03.08.2026 | 170,75 | 177,05 | 170,28 | 173,57 | 3,61% | 261.228,00 |
| 31.07.2026 | 163,19 | 167,71 | 160,46 | 167,52 | 2,94% | 345.721,00 |
| 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 |