152,300€
-0,10%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 152,60 | 154,90 | 152,35 | 152,45 | 1,33% | 4,00 |
| 13.02.2026 | 149,35 | 150,85 | 148,35 | 150,45 | 1,11% | - |
| 12.02.2026 | 151,00 | 151,80 | 148,15 | 148,80 | -0,47% | 5,00 |
| 11.02.2026 | 146,85 | 149,75 | 144,50 | 149,50 | 2,26% | 1,00 |
| 10.02.2026 | 144,60 | 146,40 | 143,60 | 146,20 | 0,93% | 44,00 |
| 09.02.2026 | 146,30 | 148,60 | 144,05 | 144,85 | -2,03% | 146,00 |
| 06.02.2026 | 147,15 | 148,25 | 147,05 | 147,85 | 0,99% | - |
| 05.02.2026 | 147,55 | 149,20 | 144,30 | 146,40 | -0,95% | 15,00 |
| 04.02.2026 | 144,70 | 149,05 | 144,50 | 147,80 | 1,72% | 11,00 |
| 03.02.2026 | 145,20 | 145,40 | 144,00 | 145,30 | 0,00% | 31,00 |
| 02.02.2026 | 142,30 | 146,15 | 142,15 | 145,30 | 1,32% | 3,00 |
| 30.01.2026 | 142,15 | 143,55 | 140,80 | 143,40 | 0,60% | 39,00 |
| 29.01.2026 | 140,25 | 142,65 | 139,30 | 142,55 | 1,31% | 18,00 |
| 28.01.2026 | 138,50 | 141,25 | 138,10 | 140,70 | 1,96% | - |
| 27.01.2026 | 140,20 | 140,45 | 137,75 | 138,00 | -1,88% | 15,00 |
| 26.01.2026 | 141,15 | 142,40 | 139,20 | 140,65 | -0,71% | 1,00 |
| 23.01.2026 | 143,20 | 145,70 | 140,85 | 141,65 | -1,84% | 1,00 |
| 22.01.2026 | 144,65 | 146,25 | 142,60 | 144,30 | 0,00% | 100,00 |
| 21.01.2026 | 139,65 | 144,40 | 138,90 | 144,30 | 1,73% | - |
| 20.01.2026 | 143,00 | 143,00 | 141,40 | 141,85 | -1,39% | - |
| 19.01.2026 | 143,95 | 144,10 | 143,60 | 143,85 | -1,03% | - |
| 16.01.2026 | 143,25 | 145,35 | 142,30 | 145,35 | 2,11% | 50,00 |
| 15.01.2026 | 137,40 | 142,50 | 137,30 | 142,35 | 4,52% | 4,00 |
| 14.01.2026 | 136,25 | 136,30 | 136,20 | 136,20 | -0,51% | - |
| 13.01.2026 | 136,45 | 137,00 | 135,95 | 136,90 | -0,22% | - |
| 12.01.2026 | 136,75 | 138,70 | 136,05 | 137,20 | -0,72% | 15,00 |
| 09.01.2026 | 137,90 | 138,95 | 136,90 | 138,20 | 0,22% | - |
| 08.01.2026 | 132,00 | 137,95 | 131,95 | 137,90 | 3,80% | 83,00 |
| 07.01.2026 | 133,45 | 136,00 | 131,35 | 132,85 | -0,97% | 2,00 |
| 06.01.2026 | 133,05 | 134,25 | 132,60 | 134,15 | 0,00% | - |
| 05.01.2026 | 131,95 | 134,55 | 131,80 | 134,15 | 0,90% | - |
| 30.12.2025 | 132,95 | 133,00 | 132,95 | 132,95 | -0,08% | - |
| 29.12.2025 | 133,70 | 133,80 | 132,40 | 133,05 | -0,22% | - |
| 23.12.2025 | 132,40 | 135,00 | 132,10 | 133,35 | -0,37% | 25,00 |
| 22.12.2025 | 133,50 | 134,70 | 132,50 | 133,85 | 0,30% | - |
| 19.12.2025 | 135,05 | 135,65 | 132,70 | 133,45 | -1,26% | - |
| 18.12.2025 | 135,90 | 137,10 | 134,05 | 135,15 | -1,03% | - |
| 17.12.2025 | 134,10 | 136,65 | 134,05 | 136,55 | 2,06% | 4,00 |
| 16.12.2025 | 134,70 | 135,65 | 132,50 | 133,80 | -0,93% | 20,00 |
| 15.12.2025 | 133,35 | 135,70 | 133,25 | 135,05 | 1,69% | 9,00 |
| 12.12.2025 | 134,10 | 135,75 | 132,65 | 132,80 | -0,93% | - |
| 11.12.2025 | 129,90 | 134,35 | 128,30 | 134,05 | 3,79% | 292,00 |
| 10.12.2025 | 126,75 | 129,50 | 126,50 | 129,15 | 1,41% | 26,00 |
| 09.12.2025 | 126,60 | 128,45 | 126,50 | 127,35 | -0,24% | - |
| 08.12.2025 | 129,15 | 131,70 | 127,55 | 127,65 | -1,47% | 9,00 |
| 05.12.2025 | 131,55 | 132,50 | 129,30 | 129,55 | -1,33% | - |
| 04.12.2025 | 132,35 | 133,10 | 130,95 | 131,30 | -0,53% | - |
| 03.12.2025 | 132,55 | 133,55 | 131,55 | 132,00 | -0,53% | - |
| 02.12.2025 | 134,35 | 135,60 | 132,60 | 132,70 | -0,56% | 33,00 |
| 01.12.2025 | 134,35 | 134,70 | 133,25 | 133,45 | -0,93% | 53,00 |
| 28.11.2025 | 135,35 | 135,60 | 134,30 | 134,70 | -0,33% | - |
| 27.11.2025 | 135,00 | 136,35 | 135,00 | 135,15 | -0,26% | - |
| 26.11.2025 | 135,65 | 137,10 | 134,85 | 135,50 | -0,99% | 66,00 |
| 25.11.2025 | 133,85 | 136,90 | 132,95 | 136,85 | 2,66% | - |
| 24.11.2025 | 135,15 | 135,95 | 133,20 | 133,30 | -2,38% | - |
| 21.11.2025 | 132,80 | 137,40 | 132,20 | 136,55 | 2,67% | - |
| 20.11.2025 | 133,10 | 133,25 | 132,95 | 133,00 | 0,57% | - |
| 19.11.2025 | 132,10 | 134,70 | 130,60 | 132,25 | -0,23% | 1,00 |
| 18.11.2025 | 133,50 | 134,50 | 132,25 | 132,55 | -0,97% | 68,00 |
| 17.11.2025 | 135,10 | 136,30 | 133,35 | 133,85 | -0,63% | 5,00 |
| 14.11.2025 | 134,90 | 134,90 | 134,50 | 134,70 | 0,11% | - |
| 13.11.2025 | 136,05 | 136,05 | 134,55 | 134,55 | -0,85% | - |
| 12.11.2025 | 134,95 | 136,80 | 134,85 | 135,70 | 0,67% | 10,00 |
| 11.11.2025 | 134,40 | 135,15 | 133,35 | 134,80 | 1,28% | - |
| 10.11.2025 | 132,20 | 133,45 | 130,55 | 133,10 | 0,76% | 32,00 |
| 07.11.2025 | 132,15 | 134,60 | 129,65 | 132,10 | 0,23% | 2,00 |
| 06.11.2025 | 132,60 | 133,35 | 131,15 | 131,80 | -0,49% | - |
| 05.11.2025 | 132,45 | 133,30 | 131,15 | 132,45 | -0,30% | - |
| 04.11.2025 | 131,50 | 133,35 | 130,65 | 132,85 | 0,64% | - |
| 03.11.2025 | 132,95 | 135,10 | 131,25 | 132,00 | -0,98% | 3,00 |
| 31.10.2025 | 133,20 | 133,30 | 133,20 | 133,30 | 0,79% | - |
| 30.10.2025 | 132,25 | 132,30 | 132,10 | 132,25 | -0,11% | - |
| 29.10.2025 | 133,45 | 133,95 | 131,55 | 132,40 | 0,04% | - |
| 28.10.2025 | 132,35 | 132,45 | 132,35 | 132,35 | -0,26% | - |
| 27.10.2025 | 135,60 | 137,85 | 131,90 | 132,70 | -0,86% | 112,00 |
| 24.10.2025 | 135,35 | 135,60 | 132,60 | 133,85 | -0,96% | 24,00 |
| 23.10.2025 | 135,30 | 135,35 | 135,05 | 135,15 | -0,41% | - |
| 22.10.2025 | 135,25 | 137,90 | 133,55 | 135,70 | 0,67% | 24,00 |
| 21.10.2025 | 129,40 | 136,45 | 124,45 | 134,80 | 4,01% | 133,00 |
| 20.10.2025 | 126,90 | 129,65 | 125,80 | 129,60 | 4,90% | 5,00 |
| 17.10.2025 | 123,65 | 123,75 | 123,45 | 123,55 | -0,04% | - |
| 16.10.2025 | 123,30 | 123,75 | 123,20 | 123,60 | 0,61% | - |
| 15.10.2025 | 122,80 | 124,05 | 122,30 | 122,85 | 0,82% | 74,00 |
| 14.10.2025 | 123,00 | 123,60 | 121,60 | 121,85 | -1,73% | - |
| 13.10.2025 | 125,65 | 126,60 | 123,40 | 124,00 | -0,36% | 14,00 |
| 10.10.2025 | 121,40 | 124,95 | 120,80 | 124,45 | 2,72% | 120,00 |
| 09.10.2025 | 122,30 | 123,00 | 120,30 | 121,15 | -0,53% | 12,00 |
| 08.10.2025 | 121,55 | 123,25 | 121,10 | 121,80 | 0,58% | 8,00 |
| 07.10.2025 | 122,20 | 123,40 | 121,05 | 121,10 | -1,18% | 13,00 |
| 06.10.2025 | 123,95 | 125,85 | 122,55 | 122,55 | -0,97% | 209,00 |
| 03.10.2025 | 125,10 | 126,20 | 123,75 | 123,75 | -0,96% | - |
| 02.10.2025 | 125,05 | 125,95 | 123,60 | 124,95 | -1,26% | - |
| 01.10.2025 | 126,65 | 127,65 | 126,05 | 126,55 | -0,24% | 82,00 |
| 30.09.2025 | 126,95 | 128,45 | 125,85 | 126,85 | -0,08% | 32,00 |
| 29.09.2025 | 128,25 | 128,70 | 125,75 | 126,95 | -1,47% | - |
| 26.09.2025 | 128,55 | 129,20 | 128,55 | 128,85 | 0,12% | 11,00 |
| 25.09.2025 | 129,75 | 131,00 | 128,15 | 128,70 | -0,92% | - |
| 24.09.2025 | 130,40 | 131,80 | 129,20 | 129,90 | 0,27% | 40,00 |
| 23.09.2025 | 130,65 | 132,05 | 129,40 | 129,55 | -0,84% | 50,00 |
| 22.09.2025 | 132,60 | 132,80 | 130,15 | 130,65 | -0,99% | 364,00 |