161,730$
-0,01%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 161,60 | 162,61 | 161,46 | 161,73 | -0,01% | 127.633,00 |
| 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 |
| 06.03.2026 | 173,41 | 176,85 | 170,01 | 175,42 | -0,16% | 129.559,00 |
| 05.03.2026 | 180,77 | 180,77 | 174,40 | 175,70 | -3,71% | 99.523,00 |
| 04.03.2026 | 181,40 | 183,51 | 179,01 | 182,47 | 0,75% | 142.964,00 |
| 03.03.2026 | 179,34 | 181,71 | 175,71 | 181,11 | -1,23% | 170.668,00 |
| 02.03.2026 | 181,08 | 183,90 | 178,72 | 183,37 | 1,07% | 281.314,00 |
| 27.02.2026 | 179,84 | 182,50 | 177,09 | 181,43 | 0,63% | 198.342,00 |
| 26.02.2026 | 179,45 | 181,35 | 177,37 | 180,29 | 0,32% | 139.909,00 |
| 25.02.2026 | 179,45 | 179,87 | 177,19 | 179,72 | 0,69% | 118.914,00 |
| 24.02.2026 | 175,00 | 179,11 | 173,00 | 178,49 | 1,44% | 197.910,00 |
| 23.02.2026 | 172,82 | 178,51 | 172,27 | 175,95 | 2,71% | 229.386,00 |
| 20.02.2026 | 174,53 | 174,71 | 167,19 | 171,30 | -2,02% | 184.263,00 |
| 19.02.2026 | 176,26 | 179,62 | 173,20 | 174,83 | -1,47% | 140.180,00 |
| 18.02.2026 | 179,55 | 180,26 | 176,36 | 177,43 | -1,15% | 152.449,00 |
| 17.02.2026 | 180,07 | 183,01 | 179,45 | 179,50 | -0,72% | 231.300,00 |
| 13.02.2026 | 177,10 | 181,17 | 176,65 | 180,81 | 1,69% | 224.965,00 |
| 12.02.2026 | 178,56 | 182,42 | 177,06 | 177,81 | -0,48% | 142.181,00 |
| 11.02.2026 | 174,69 | 179,20 | 173,23 | 178,67 | 2,34% | 195.836,00 |
| 10.02.2026 | 171,76 | 175,47 | 169,73 | 174,58 | 1,42% | 168.689,00 |
| 09.02.2026 | 172,60 | 174,01 | 171,07 | 172,14 | -0,59% | 203.011,00 |
| 06.02.2026 | 174,98 | 176,55 | 173,13 | 173,16 | -0,31% | 149.777,00 |
| 05.02.2026 | 173,85 | 175,91 | 172,19 | 173,69 | -0,19% | 161.882,00 |
| 04.02.2026 | 171,79 | 176,00 | 171,79 | 174,02 | 2,00% | 109.664,00 |
| 03.02.2026 | 170,51 | 172,19 | 168,90 | 170,60 | -0,44% | 175.053,00 |
| 02.02.2026 | 170,72 | 172,46 | 168,86 | 171,35 | 0,65% | 129.902,00 |
| 30.01.2026 | 170,25 | 170,67 | 167,80 | 170,25 | -0,29% | 178.937,00 |
| 29.01.2026 | 168,68 | 171,33 | 167,83 | 170,75 | 1,55% | 175.514,00 |
| 28.01.2026 | 166,74 | 168,64 | 165,27 | 168,14 | 1,23% | 153.344,00 |
| 27.01.2026 | 166,12 | 166,94 | 165,09 | 166,10 | -0,33% | 88.097,00 |
| 26.01.2026 | 167,55 | 168,90 | 166,48 | 166,65 | -0,87% | 101.858,00 |
| 22.01.2026 | 169,00 | 171,50 | 168,10 | 168,11 | -0,44% | 234.976,00 |
| 21.01.2026 | 164,98 | 168,98 | 164,59 | 168,85 | 3,21% | 201.585,00 |
| 20.01.2026 | 167,55 | 167,80 | 163,55 | 163,60 | -3,05% | 176.839,00 |
| 16.01.2026 | 166,00 | 168,88 | 165,27 | 168,74 | 1,64% | 210.334,00 |
| 15.01.2026 | 160,62 | 166,15 | 160,62 | 166,01 | 3,76% | 200.218,00 |
| 14.01.2026 | 159,11 | 160,60 | 157,85 | 160,00 | 0,61% | 120.703,00 |
| 13.01.2026 | 159,34 | 160,67 | 158,10 | 159,03 | -0,11% | 109.267,00 |
| 12.01.2026 | 159,48 | 161,58 | 158,91 | 159,21 | -0,66% | 142.309,00 |
| 09.01.2026 | 160,26 | 162,50 | 158,82 | 160,27 | -0,21% | 115.710,00 |
| 08.01.2026 | 154,11 | 160,98 | 154,11 | 160,61 | 3,83% | 244.241,00 |
| 07.01.2026 | 156,97 | 157,00 | 153,44 | 154,69 | -0,85% | 141.175,00 |
| 06.01.2026 | 155,48 | 157,00 | 155,08 | 156,02 | -0,05% | 132.007,00 |
| 05.01.2026 | 153,32 | 157,77 | 153,32 | 156,10 | 1,35% | 138.566,00 |
| 02.01.2026 | 153,36 | 155,02 | 152,58 | 154,02 | 0,43% | 123.100,00 |
| 31.12.2025 | 154,45 | 154,76 | 153,06 | 153,36 | -0,78% | 162.269,00 |
| 30.12.2025 | 156,68 | 156,88 | 154,52 | 154,56 | -1,35% | 92.533,00 |
| 29.12.2025 | 157,86 | 158,59 | 155,82 | 156,68 | -0,50% | 156.700,00 |