141,050€
0,97%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 139,80 | 142,10 | 138,30 | 141,10 | 1,00% | 77,00 |
| 21.08.2025 | 138,90 | 140,10 | 137,45 | 139,70 | 0,58% | 44,00 |
| 20.08.2025 | 138,25 | 139,50 | 137,65 | 138,90 | 0,43% | - |
| 19.08.2025 | 137,00 | 138,45 | 136,40 | 138,30 | 0,88% | 7,00 |
| 18.08.2025 | 137,20 | 138,50 | 136,60 | 137,10 | 0,07% | 436,00 |
| 15.08.2025 | 139,05 | 139,10 | 135,95 | 137,00 | -0,83% | 6,00 |
| 14.08.2025 | 139,90 | 140,70 | 137,90 | 138,15 | -1,39% | 80,00 |
| 13.08.2025 | 137,70 | 140,20 | 137,45 | 140,10 | 1,74% | - |
| 12.08.2025 | 136,85 | 137,80 | 135,45 | 137,70 | 0,55% | 24,00 |
| 11.08.2025 | 136,70 | 137,55 | 135,00 | 136,95 | 0,04% | 13,00 |
| 08.08.2025 | 137,00 | 138,55 | 136,55 | 136,90 | 0,11% | - |
| 07.08.2025 | 137,05 | 138,25 | 135,55 | 136,75 | -0,36% | - |
| 06.08.2025 | 135,65 | 137,40 | 133,40 | 137,25 | 1,59% | 85,00 |
| 05.08.2025 | 134,75 | 135,85 | 134,45 | 135,10 | 0,56% | 20,00 |
| 04.08.2025 | 131,95 | 134,55 | 131,45 | 134,35 | 2,21% | 21,00 |
| 01.08.2025 | 133,05 | 133,20 | 129,05 | 131,45 | -1,57% | 72,00 |
| 31.07.2025 | 133,40 | 136,80 | 131,40 | 133,55 | 0,15% | 135,00 |
| 30.07.2025 | 132,35 | 133,65 | 130,60 | 133,35 | 0,83% | 31,00 |
| 29.07.2025 | 130,35 | 133,05 | 129,95 | 132,25 | 1,77% | 1,00 |
| 28.07.2025 | 127,25 | 130,15 | 126,20 | 129,95 | 2,48% | 108,00 |
| 25.07.2025 | 127,25 | 128,25 | 126,30 | 126,80 | -0,12% | 41,00 |
| 24.07.2025 | 127,55 | 128,30 | 126,60 | 126,95 | -0,78% | 39,00 |
| 23.07.2025 | 130,35 | 130,90 | 127,55 | 127,95 | -1,35% | - |
| 22.07.2025 | 130,95 | 131,80 | 129,70 | 129,70 | -0,88% | 17,00 |
| 21.07.2025 | 131,55 | 132,80 | 130,65 | 130,85 | -0,57% | 20,00 |
| 18.07.2025 | 136,00 | 136,70 | 130,15 | 131,60 | -3,59% | 26,00 |
| 17.07.2025 | 135,90 | 137,95 | 135,50 | 136,50 | 0,52% | 97,00 |
| 16.07.2025 | 135,30 | 136,60 | 133,20 | 135,80 | 0,15% | - |
| 15.07.2025 | 136,25 | 138,15 | 135,30 | 135,60 | -0,51% | 18,00 |
| 14.07.2025 | 135,00 | 136,85 | 134,90 | 136,30 | 0,63% | 49,00 |
| 11.07.2025 | 138,00 | 138,30 | 135,25 | 135,45 | -2,17% | 26,00 |
| 10.07.2025 | 138,25 | 140,10 | 137,95 | 138,45 | -0,18% | - |
| 09.07.2025 | 139,00 | 140,05 | 137,90 | 138,70 | -0,25% | 4,00 |
| 08.07.2025 | 138,40 | 140,95 | 138,10 | 139,05 | 0,29% | 17,00 |
| 07.07.2025 | 139,60 | 140,55 | 138,55 | 138,65 | -0,36% | - |
| 04.07.2025 | 139,55 | 139,55 | 138,90 | 139,15 | -0,86% | - |
| 03.07.2025 | 138,60 | 140,85 | 138,05 | 140,35 | 1,34% | - |
| 02.07.2025 | 137,50 | 139,70 | 136,50 | 138,50 | 0,87% | 1,00 |
| 01.07.2025 | 135,00 | 139,10 | 134,45 | 137,30 | 1,52% | 3,00 |
| 30.06.2025 | 135,00 | 136,00 | 133,50 | 135,25 | -0,04% | 104,00 |
| 27.06.2025 | 136,00 | 137,25 | 134,65 | 135,30 | -0,15% | 62,00 |
| 26.06.2025 | 135,40 | 137,50 | 134,80 | 135,50 | -0,07% | - |
| 25.06.2025 | 137,35 | 138,10 | 134,20 | 135,60 | -1,27% | 25,00 |
| 24.06.2025 | 137,95 | 138,70 | 136,75 | 137,35 | 0,04% | - |
| 23.06.2025 | 135,25 | 137,50 | 135,10 | 137,30 | 1,29% | - |
| 20.06.2025 | 138,30 | 139,75 | 135,45 | 135,55 | -1,53% | - |
| 19.06.2025 | 139,10 | 139,10 | 137,65 | 137,65 | -1,15% | - |
| 18.06.2025 | 138,55 | 139,85 | 138,05 | 139,25 | 0,36% | - |
| 17.06.2025 | 137,90 | 139,05 | 137,35 | 138,75 | 0,18% | - |
| 16.06.2025 | 140,00 | 140,60 | 138,20 | 138,50 | -0,97% | 30,00 |
| 13.06.2025 | 140,20 | 142,65 | 139,25 | 139,85 | -1,17% | 20,00 |
| 12.06.2025 | 142,75 | 143,05 | 141,00 | 141,50 | -1,57% | - |
| 11.06.2025 | 146,50 | 147,40 | 143,55 | 143,75 | -1,88% | 160,00 |
| 10.06.2025 | 146,95 | 147,45 | 145,20 | 146,50 | -0,41% | 2,00 |
| 09.06.2025 | 145,30 | 148,00 | 145,25 | 147,10 | 0,86% | 21,00 |
| 06.06.2025 | 145,20 | 148,70 | 144,95 | 145,85 | 0,79% | 15,00 |
| 05.06.2025 | 145,75 | 146,25 | 143,10 | 144,70 | -0,69% | 20,00 |
| 04.06.2025 | 146,60 | 147,55 | 145,35 | 145,70 | -0,58% | - |
| 03.06.2025 | 144,60 | 148,10 | 143,60 | 146,55 | 1,21% | 2,00 |
| 02.06.2025 | 145,95 | 147,80 | 143,50 | 144,80 | -1,43% | 239,00 |
| 30.05.2025 | 146,75 | 147,15 | 145,25 | 146,90 | 0,48% | - |
| 29.05.2025 | 149,75 | 149,75 | 144,70 | 146,20 | -0,61% | - |
| 28.05.2025 | 149,20 | 149,60 | 146,95 | 147,10 | -1,31% | - |
| 27.05.2025 | 147,30 | 149,15 | 146,20 | 149,05 | 1,12% | - |
| 26.05.2025 | 146,60 | 147,90 | 146,00 | 147,40 | 0,92% | 11,00 |
| 23.05.2025 | 147,95 | 148,25 | 145,70 | 146,05 | -1,82% | 30,00 |
| 22.05.2025 | 148,55 | 149,40 | 146,45 | 148,75 | -0,03% | - |
| 21.05.2025 | 149,85 | 150,15 | 147,20 | 148,80 | -1,59% | - |
| 20.05.2025 | 150,25 | 151,75 | 149,85 | 151,20 | 0,43% | 68,00 |
| 19.05.2025 | 149,35 | 150,85 | 146,95 | 150,55 | -0,30% | 97,00 |
| 16.05.2025 | 148,95 | 151,80 | 147,40 | 151,00 | 1,21% | - |
| 15.05.2025 | 145,20 | 149,60 | 144,65 | 149,20 | 1,88% | 2,00 |
| 14.05.2025 | 147,55 | 147,70 | 145,55 | 146,45 | -0,81% | 22,00 |
| 13.05.2025 | 148,60 | 150,45 | 146,35 | 147,65 | -1,01% | 8,00 |
| 12.05.2025 | 148,25 | 155,65 | 148,00 | 149,15 | 2,16% | 345,00 |
| 09.05.2025 | 147,05 | 147,30 | 145,40 | 146,00 | -0,78% | - |
| 08.05.2025 | 145,90 | 147,65 | 144,65 | 147,15 | 1,48% | 1,00 |
| 07.05.2025 | 144,75 | 145,50 | 143,15 | 145,00 | 0,66% | 54,00 |
| 06.05.2025 | 143,45 | 144,50 | 141,50 | 144,05 | 0,10% | 75,00 |
| 05.05.2025 | 142,00 | 145,80 | 140,60 | 143,90 | 0,70% | 128,00 |
| 02.05.2025 | 138,50 | 143,30 | 137,50 | 142,90 | 3,25% | 74,00 |
| 30.04.2025 | 136,95 | 138,85 | 135,00 | 138,40 | 0,99% | 21,00 |
| 29.04.2025 | 137,20 | 138,45 | 135,95 | 137,05 | 0,11% | 51,00 |
| 28.04.2025 | 134,40 | 137,85 | 134,40 | 136,90 | 1,37% | 9,00 |
| 25.04.2025 | 136,10 | 136,90 | 133,25 | 135,05 | -0,55% | 100,00 |
| 24.04.2025 | 139,00 | 139,20 | 127,95 | 135,80 | -2,83% | 74,00 |
| 23.04.2025 | 140,20 | 142,45 | 138,90 | 139,75 | 1,05% | 70,00 |
| 22.04.2025 | 135,85 | 139,05 | 135,75 | 138,30 | -2,61% | - |
| 17.04.2025 | 143,20 | 143,55 | 139,55 | 142,00 | 0,35% | 66,00 |
| 16.04.2025 | 142,15 | 144,60 | 140,25 | 141,50 | -2,11% | - |
| 15.04.2025 | 144,30 | 145,85 | 143,60 | 144,55 | 0,10% | 3,00 |
| 14.04.2025 | 141,90 | 145,25 | 141,10 | 144,40 | 2,01% | 16,00 |
| 11.04.2025 | 139,55 | 143,00 | 134,45 | 141,55 | 1,91% | - |
| 10.04.2025 | 145,40 | 145,90 | 135,65 | 138,90 | -4,77% | 74,00 |
| 09.04.2025 | 133,55 | 147,60 | 132,45 | 145,85 | 6,62% | 46,00 |
| 08.04.2025 | 142,70 | 146,35 | 135,50 | 136,80 | -3,05% | 181,00 |
| 07.04.2025 | 137,35 | 147,35 | 134,85 | 141,10 | -0,84% | 102,00 |
| 04.04.2025 | 144,10 | 145,45 | 138,40 | 142,30 | -2,17% | 501,00 |
| 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 |