145,150€
-5,93%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 149,45 | 149,80 | 143,55 | 145,45 | -5,74% | 93,00 |
| 02.04.2025 | 154,80 | 155,00 | 151,40 | 154,30 | -0,39% | 3,00 |
| 01.04.2025 | 153,05 | 155,10 | 151,20 | 154,90 | 0,78% | 3,00 |
| 31.03.2025 | 151,10 | 154,55 | 148,35 | 153,70 | 1,62% | - |
| 28.03.2025 | 154,00 | 154,75 | 148,85 | 151,25 | -1,79% | 96,00 |
| 27.03.2025 | 153,55 | 154,95 | 152,50 | 154,00 | 0,29% | 112,00 |
| 26.03.2025 | 151,10 | 153,90 | 150,70 | 153,55 | 1,52% | 60,00 |
| 25.03.2025 | 152,40 | 153,00 | 150,45 | 151,25 | -0,79% | 8,00 |
| 24.03.2025 | 149,75 | 152,70 | 149,60 | 152,45 | 2,32% | 126,00 |
| 21.03.2025 | 150,80 | 150,85 | 147,85 | 149,00 | -1,03% | - |
| 20.03.2025 | 151,95 | 152,60 | 149,60 | 150,55 | -0,63% | 110,00 |
| 19.03.2025 | 151,75 | 154,35 | 149,65 | 151,50 | 0,20% | - |
| 18.03.2025 | 154,00 | 154,50 | 151,10 | 151,20 | -1,91% | 143,00 |
| 17.03.2025 | 153,70 | 154,95 | 152,70 | 154,15 | -0,03% | 91,00 |
| 14.03.2025 | 154,10 | 155,20 | 151,95 | 154,20 | 0,49% | - |
| 13.03.2025 | 153,95 | 156,10 | 151,95 | 153,45 | -0,29% | 18,00 |
| 12.03.2025 | 155,65 | 157,40 | 153,55 | 153,90 | -0,61% | 203,00 |
| 11.03.2025 | 154,85 | 157,05 | 153,75 | 154,85 | -1,02% | 289,00 |
| 10.03.2025 | 161,55 | 162,65 | 155,50 | 156,45 | -3,37% | 565,00 |
| 07.03.2025 | 162,90 | 163,40 | 159,70 | 161,90 | -0,89% | 2,00 |
| 06.03.2025 | 161,45 | 164,30 | 159,30 | 163,35 | 0,96% | - |
| 05.03.2025 | 161,35 | 161,80 | 158,65 | 161,80 | 0,62% | 119,00 |
| 04.03.2025 | 164,90 | 164,90 | 160,45 | 160,80 | -2,43% | 236,00 |
| 03.03.2025 | 167,55 | 168,00 | 163,95 | 164,80 | -1,73% | 267,00 |
| 28.02.2025 | 165,55 | 167,90 | 164,55 | 167,70 | 1,48% | 36,00 |
| 27.02.2025 | 164,30 | 165,90 | 163,00 | 165,25 | 0,30% | 161,00 |
| 26.02.2025 | 165,80 | 167,35 | 161,70 | 164,75 | -0,12% | 36,00 |
| 25.02.2025 | 158,20 | 165,60 | 155,80 | 164,95 | 4,20% | 373,00 |
| 24.02.2025 | 156,60 | 159,90 | 153,85 | 158,30 | 1,18% | 94,00 |
| 21.02.2025 | 153,60 | 157,65 | 147,00 | 156,45 | 1,86% | 121,00 |
| 20.02.2025 | 156,70 | 156,90 | 153,40 | 153,60 | -2,20% | 32,00 |
| 19.02.2025 | 158,90 | 159,40 | 155,00 | 157,05 | -1,10% | 5,00 |
| 18.02.2025 | 159,50 | 161,20 | 156,60 | 158,80 | -0,22% | 729,00 |
| 17.02.2025 | 156,50 | 159,90 | 156,50 | 159,15 | 1,21% | 216,00 |
| 14.02.2025 | 156,15 | 157,25 | 154,30 | 157,25 | 0,90% | - |
| 13.02.2025 | 152,85 | 156,10 | 152,45 | 155,85 | 1,83% | 67,00 |
| 12.02.2025 | 154,35 | 154,65 | 151,15 | 153,05 | -0,78% | - |
| 11.02.2025 | 154,35 | 156,30 | 152,50 | 154,25 | -0,23% | 204,00 |
| 10.02.2025 | 155,70 | 157,50 | 154,55 | 154,60 | -0,29% | 212,00 |
| 07.02.2025 | 158,30 | 158,80 | 154,70 | 155,05 | -1,93% | 2,00 |
| 06.02.2025 | 158,80 | 159,70 | 157,00 | 158,10 | -0,09% | 352,00 |
| 05.02.2025 | 156,80 | 159,20 | 156,40 | 158,25 | 0,48% | 61,00 |
| 04.02.2025 | 156,05 | 157,75 | 153,35 | 157,50 | 0,61% | 13,00 |
| 03.02.2025 | 153,90 | 156,85 | 151,30 | 156,55 | 1,49% | 57,00 |
| 31.01.2025 | 153,40 | 155,05 | 151,95 | 154,25 | 0,88% | 174,00 |
| 30.01.2025 | 152,45 | 154,25 | 152,20 | 152,90 | 0,39% | 160,00 |
| 29.01.2025 | 154,30 | 155,70 | 151,60 | 152,30 | -1,20% | 82,00 |
| 28.01.2025 | 153,65 | 155,50 | 153,55 | 154,15 | 0,46% | 18,00 |
| 27.01.2025 | 151,90 | 154,40 | 149,30 | 153,45 | 0,39% | 120,00 |
| 24.01.2025 | 155,05 | 155,60 | 152,30 | 152,85 | -1,83% | 8,00 |
| 23.01.2025 | 155,60 | 156,20 | 154,15 | 155,70 | 0,00% | 38,00 |
| 22.01.2025 | 156,60 | 156,95 | 154,65 | 155,70 | -0,48% | 19,00 |
| 21.01.2025 | 154,85 | 156,80 | 154,50 | 156,45 | 1,36% | 102,00 |
| 20.01.2025 | 155,45 | 155,55 | 154,15 | 154,35 | -1,03% | 4,00 |
| 17.01.2025 | 156,25 | 158,55 | 155,10 | 155,95 | 0,00% | - |
| 16.01.2025 | 155,90 | 156,85 | 154,90 | 155,95 | 0,29% | 41,00 |
| 15.01.2025 | 154,15 | 156,10 | 153,70 | 155,50 | 1,04% | 42,00 |
| 14.01.2025 | 152,75 | 154,40 | 152,00 | 153,90 | 0,56% | - |
| 13.01.2025 | 150,75 | 153,15 | 149,80 | 153,05 | 1,73% | 61,00 |
| 10.01.2025 | 153,45 | 153,90 | 149,00 | 150,45 | -1,96% | 230,00 |
| 09.01.2025 | 153,35 | 153,70 | 152,70 | 153,45 | 0,82% | 80,00 |
| 08.01.2025 | 150,05 | 153,25 | 149,40 | 152,20 | 1,60% | 33,00 |
| 07.01.2025 | 151,05 | 152,70 | 148,95 | 149,80 | -1,09% | 356,00 |
| 06.01.2025 | 154,40 | 155,60 | 151,25 | 151,45 | -1,88% | 86,00 |
| 03.01.2025 | 154,55 | 155,60 | 152,85 | 154,35 | 0,06% | 33,00 |
| 02.01.2025 | 157,50 | 159,10 | 153,85 | 154,25 | -1,63% | 18,00 |
| 30.12.2024 | 157,90 | 158,70 | 156,60 | 156,80 | -1,13% | 3,00 |
| 27.12.2024 | 159,40 | 160,55 | 156,20 | 158,60 | -0,19% | 217,00 |
| 23.12.2024 | 159,10 | 159,95 | 157,10 | 158,90 | 0,16% | 44,00 |
| 20.12.2024 | 160,40 | 160,70 | 157,70 | 158,65 | -1,31% | 8,00 |
| 19.12.2024 | 160,60 | 163,85 | 159,95 | 160,75 | -0,06% | 87,00 |
| 18.12.2024 | 164,30 | 166,05 | 159,90 | 160,85 | -2,13% | - |
| 17.12.2024 | 167,45 | 167,70 | 163,45 | 164,35 | -1,94% | 6,00 |
| 16.12.2024 | 167,25 | 168,75 | 166,40 | 167,60 | 0,30% | 3,00 |
| 13.12.2024 | 169,45 | 170,60 | 164,10 | 167,10 | -1,42% | 60,00 |
| 12.12.2024 | 170,00 | 170,50 | 168,40 | 169,50 | -0,24% | 41,00 |
| 11.12.2024 | 166,65 | 170,60 | 166,55 | 169,90 | 2,07% | 229,00 |
| 10.12.2024 | 166,60 | 167,20 | 164,90 | 166,45 | -0,15% | 55,00 |
| 09.12.2024 | 168,25 | 169,50 | 166,10 | 166,70 | -0,83% | 69,00 |
| 06.12.2024 | 166,65 | 169,10 | 166,00 | 168,10 | 0,81% | 64,00 |
| 05.12.2024 | 170,80 | 170,80 | 166,75 | 166,75 | -2,37% | - |
| 04.12.2024 | 169,55 | 171,35 | 168,85 | 170,80 | 0,95% | 84,00 |
| 03.12.2024 | 172,55 | 173,45 | 168,30 | 169,20 | -1,97% | 17,00 |
| 02.12.2024 | 171,50 | 173,25 | 169,90 | 172,60 | 1,05% | 2,00 |
| 29.11.2024 | 170,35 | 172,15 | 169,90 | 170,80 | 0,06% | 105,00 |
| 28.11.2024 | 171,80 | 171,80 | 170,35 | 170,70 | 0,29% | 6,00 |
| 27.11.2024 | 174,05 | 174,10 | 169,85 | 170,20 | -2,16% | 41,00 |
| 26.11.2024 | 174,50 | 175,60 | 172,20 | 173,95 | -0,11% | 35,00 |
| 25.11.2024 | 175,05 | 177,15 | 173,95 | 174,15 | -0,74% | 6,00 |
| 22.11.2024 | 172,35 | 175,60 | 171,95 | 175,45 | 1,95% | 131,00 |
| 21.11.2024 | 168,75 | 172,15 | 168,55 | 172,10 | 1,89% | - |
| 20.11.2024 | 168,35 | 169,00 | 166,95 | 168,90 | 0,75% | 10,00 |
| 19.11.2024 | 167,30 | 167,90 | 165,30 | 167,65 | 0,39% | - |
| 18.11.2024 | 168,75 | 170,50 | 166,65 | 167,00 | -1,07% | 6,00 |
| 15.11.2024 | 166,85 | 169,75 | 165,80 | 168,80 | 0,57% | 5,00 |
| 14.11.2024 | 168,15 | 169,40 | 165,95 | 167,85 | -0,18% | 28,00 |
| 13.11.2024 | 167,55 | 170,95 | 167,00 | 168,15 | 0,24% | 3,00 |
| 12.11.2024 | 170,25 | 172,30 | 167,45 | 167,75 | -1,24% | 6,00 |
| 11.11.2024 | 167,50 | 171,55 | 167,50 | 169,85 | 1,46% | 46,00 |
| 08.11.2024 | 163,90 | 169,35 | 163,60 | 167,40 | 2,29% | - |