134,600€
0,11%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 133,55 | 136,60 | 133,50 | 134,55 | 0,07% | 29,00 |
| 18.04.2024 | 134,95 | 136,50 | 134,05 | 134,45 | -0,33% | 31,00 |
| 17.04.2024 | 137,25 | 139,00 | 134,80 | 134,90 | -1,64% | 100,00 |
| 16.04.2024 | 138,00 | 138,95 | 136,30 | 137,15 | -0,62% | 9,00 |
| 15.04.2024 | 139,30 | 140,25 | 137,25 | 138,00 | -0,68% | 3,00 |
| 12.04.2024 | 139,40 | 140,80 | 137,35 | 138,95 | -0,14% | - |
| 11.04.2024 | 138,65 | 140,05 | 138,20 | 139,15 | 0,36% | - |
| 10.04.2024 | 141,50 | 143,00 | 137,75 | 138,65 | -1,84% | - |
| 09.04.2024 | 140,70 | 142,15 | 139,90 | 141,25 | 0,39% | 15,00 |
| 08.04.2024 | 139,20 | 141,30 | 135,60 | 140,70 | 1,48% | 89,00 |
| 05.04.2024 | 139,50 | 140,90 | 137,65 | 138,65 | -0,50% | 18,00 |
| 04.04.2024 | 140,90 | 142,60 | 138,20 | 139,35 | -0,96% | 439,00 |
| 03.04.2024 | 139,60 | 141,35 | 138,05 | 140,70 | 0,29% | - |
| 02.04.2024 | 141,50 | 142,35 | 138,55 | 140,30 | -2,20% | 227,00 |
| 28.03.2024 | 142,65 | 144,85 | 140,50 | 143,45 | 0,49% | 1,00 |
| 27.03.2024 | 141,90 | 143,95 | 141,85 | 142,75 | 0,78% | 30,00 |
| 26.03.2024 | 141,85 | 143,20 | 141,10 | 141,65 | -0,11% | - |
| 25.03.2024 | 143,50 | 146,40 | 141,75 | 141,80 | -1,53% | 4,00 |
| 22.03.2024 | 144,65 | 145,35 | 143,45 | 144,00 | -0,35% | - |
| 21.03.2024 | 143,95 | 145,75 | 143,90 | 144,50 | 0,49% | - |
| 20.03.2024 | 144,40 | 145,15 | 143,10 | 143,80 | -0,52% | 1,00 |
| 19.03.2024 | 143,40 | 145,60 | 142,55 | 144,55 | 0,91% | - |
| 18.03.2024 | 143,60 | 144,80 | 142,75 | 143,25 | -0,24% | - |
| 15.03.2024 | 141,50 | 144,30 | 140,65 | 143,60 | 1,63% | 1,00 |
| 14.03.2024 | 142,20 | 142,75 | 140,10 | 141,30 | -0,46% | 1,00 |
| 13.03.2024 | 142,30 | 142,70 | 140,95 | 141,95 | -0,25% | - |
| 12.03.2024 | 143,00 | 145,90 | 141,25 | 142,30 | -0,39% | 22,00 |
| 11.03.2024 | 142,85 | 143,95 | 142,00 | 142,85 | -0,10% | 64,00 |
| 08.03.2024 | 143,40 | 145,50 | 142,95 | 143,00 | -0,38% | 80,00 |
| 07.03.2024 | 143,90 | 146,25 | 142,55 | 143,55 | -0,24% | 2,00 |
| 06.03.2024 | 142,30 | 144,30 | 141,90 | 143,90 | 1,12% | 49,00 |
| 05.03.2024 | 144,35 | 145,05 | 141,90 | 142,30 | -1,56% | - |
| 04.03.2024 | 144,50 | 145,25 | 143,85 | 144,55 | -0,14% | 75,00 |
| 01.03.2024 | 145,60 | 146,10 | 143,50 | 144,75 | -1,03% | 33,00 |
| 29.02.2024 | 142,10 | 146,50 | 141,50 | 146,25 | 2,92% | 108,00 |
| 28.02.2024 | 142,70 | 142,90 | 141,05 | 142,10 | -0,35% | 5,00 |
| 27.02.2024 | 143,10 | 144,35 | 142,15 | 142,60 | -0,52% | 66,00 |
| 26.02.2024 | 144,80 | 144,85 | 142,15 | 143,35 | -1,21% | - |
| 23.02.2024 | 143,60 | 145,35 | 141,20 | 145,10 | 1,11% | 77,00 |
| 22.02.2024 | 142,15 | 143,90 | 141,65 | 143,50 | 1,20% | 162,00 |
| 21.02.2024 | 145,40 | 146,10 | 140,85 | 141,80 | -2,38% | 71,00 |
| 20.02.2024 | 138,25 | 145,70 | 135,80 | 145,25 | 4,91% | 38,00 |
| 19.02.2024 | 138,55 | 139,20 | 138,30 | 138,45 | 0,11% | 62,00 |
| 16.02.2024 | 135,85 | 140,85 | 135,00 | 138,30 | 1,77% | 101,00 |
| 15.02.2024 | 133,25 | 136,40 | 131,85 | 135,90 | 2,26% | - |
| 14.02.2024 | 131,15 | 133,75 | 130,70 | 132,90 | 1,22% | - |
| 13.02.2024 | 134,85 | 135,35 | 130,30 | 131,30 | -2,78% | 40,00 |
| 12.02.2024 | 134,40 | 138,15 | 132,00 | 135,05 | 0,30% | 140,00 |
| 09.02.2024 | 133,00 | 135,05 | 132,40 | 134,65 | 1,20% | 17,00 |
| 08.02.2024 | 132,05 | 133,30 | 131,85 | 133,05 | 0,64% | 20,00 |
| 07.02.2024 | 131,35 | 133,75 | 130,10 | 132,20 | 0,72% | 34,00 |
| 06.02.2024 | 130,40 | 132,70 | 130,30 | 131,25 | 0,42% | 111,00 |
| 05.02.2024 | 132,45 | 133,20 | 129,10 | 130,70 | -1,54% | 13,00 |
| 02.02.2024 | 131,45 | 133,10 | 130,20 | 132,75 | 0,99% | 52,00 |
| 01.02.2024 | 129,85 | 131,60 | 128,85 | 131,45 | 1,19% | 12,00 |
| 31.01.2024 | 132,15 | 132,40 | 129,75 | 129,90 | -1,52% | 209,00 |
| 30.01.2024 | 131,05 | 132,10 | 129,65 | 131,90 | 0,73% | 78,00 |
| 29.01.2024 | 128,45 | 131,00 | 128,40 | 130,95 | 1,95% | 27,00 |
| 26.01.2024 | 128,20 | 129,70 | 127,60 | 128,45 | -0,08% | 17,00 |
| 25.01.2024 | 128,60 | 130,40 | 127,55 | 128,55 | 0,23% | 710,00 |
| 24.01.2024 | 130,85 | 131,60 | 128,05 | 128,25 | -2,10% | - |
| 23.01.2024 | 132,15 | 133,95 | 130,40 | 131,00 | -1,24% | 49,00 |
| 22.01.2024 | 129,45 | 133,20 | 129,35 | 132,65 | 2,51% | 43,00 |
| 19.01.2024 | 128,20 | 129,60 | 127,45 | 129,40 | 0,82% | - |
| 18.01.2024 | 125,65 | 129,20 | 125,65 | 128,35 | 1,74% | 55,00 |
| 17.01.2024 | 126,15 | 127,45 | 125,45 | 126,15 | -0,12% | - |
| 16.01.2024 | 128,55 | 129,95 | 125,90 | 126,30 | -1,75% | 120,00 |
| 15.01.2024 | 128,50 | 128,75 | 128,25 | 128,55 | -0,16% | - |
| 12.01.2024 | 127,85 | 130,15 | 127,25 | 128,75 | 0,55% | 25,00 |
| 11.01.2024 | 128,95 | 129,20 | 127,30 | 128,05 | -0,70% | 61,00 |
| 10.01.2024 | 129,05 | 129,50 | 127,65 | 128,95 | -0,08% | - |
| 09.01.2024 | 129,85 | 130,40 | 127,70 | 129,05 | -0,62% | 15,00 |
| 08.01.2024 | 127,50 | 130,10 | 126,90 | 129,85 | 1,29% | 55,00 |
| 05.01.2024 | 131,15 | 131,35 | 127,70 | 128,20 | -2,14% | - |
| 04.01.2024 | 130,75 | 131,55 | 129,15 | 131,00 | 0,23% | - |
| 03.01.2024 | 133,25 | 133,70 | 130,60 | 130,70 | -2,06% | - |
| 02.01.2024 | 134,90 | 135,60 | 132,10 | 133,45 | -1,88% | 2,00 |
| 29.12.2023 | 135,85 | 136,70 | 135,65 | 136,00 | 0,07% | 15,00 |
| 28.12.2023 | 134,95 | 136,10 | 133,55 | 135,90 | 0,78% | 96,00 |
| 27.12.2023 | 132,00 | 135,00 | 132,00 | 134,85 | 1,05% | 375,00 |
| 22.12.2023 | 131,85 | 134,65 | 131,35 | 133,45 | 0,87% | - |
| 21.12.2023 | 131,15 | 132,50 | 130,05 | 132,30 | 1,03% | 15,00 |
| 20.12.2023 | 132,45 | 134,70 | 130,90 | 130,95 | -0,95% | 43,00 |
| 19.12.2023 | 129,15 | 132,55 | 128,75 | 132,20 | 2,08% | 295,00 |
| 18.12.2023 | 128,80 | 130,15 | 128,05 | 129,50 | 0,39% | 72,00 |
| 15.12.2023 | 128,65 | 131,20 | 127,90 | 129,00 | 0,39% | 14,00 |
| 14.12.2023 | 128,90 | 131,70 | 128,30 | 128,50 | -0,35% | 124,00 |
| 13.12.2023 | 125,40 | 129,35 | 124,15 | 128,95 | 3,04% | 76,00 |
| 12.12.2023 | 125,15 | 125,50 | 123,95 | 125,15 | -0,16% | 193,00 |
| 11.12.2023 | 123,65 | 125,40 | 121,90 | 125,35 | 1,33% | 247,00 |
| 08.12.2023 | 125,15 | 126,65 | 122,50 | 123,70 | -1,00% | 8,00 |
| 07.12.2023 | 122,10 | 125,10 | 120,35 | 124,95 | 2,17% | 84,00 |
| 06.12.2023 | 118,70 | 123,90 | 117,40 | 122,30 | 3,16% | 9,00 |
| 05.12.2023 | 116,45 | 118,55 | 115,45 | 118,55 | 1,45% | - |
| 04.12.2023 | 114,80 | 116,85 | 114,05 | 116,85 | 1,74% | - |
| 01.12.2023 | 114,45 | 115,65 | 113,85 | 114,85 | 0,17% | 16,00 |
| 30.11.2023 | 114,20 | 115,20 | 113,40 | 114,65 | 0,79% | - |
| 29.11.2023 | 111,75 | 113,90 | 111,75 | 113,75 | 1,79% | - |
| 28.11.2023 | 112,65 | 112,90 | 110,75 | 111,75 | -0,58% | 10,00 |
| 27.11.2023 | 111,90 | 112,70 | 111,20 | 112,40 | 0,18% | - |