134,700€
-0,41%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 135,00 | 135,40 | 134,45 | 134,70 | -0,41% | 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 |
| 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 |