123,050€
1,44%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 123,05 | 128,75 | 121,30 | 121,30 | -1,54% | - |
| 13.10.2025 | 125,65 | 134,15 | 120,35 | 123,20 | 1,57% | - |
| 10.10.2025 | 121,40 | 121,40 | 120,90 | 121,30 | 0,21% | - |
| 09.10.2025 | 122,40 | 123,25 | 120,45 | 121,05 | -0,37% | - |
| 08.10.2025 | 121,60 | 123,70 | 121,10 | 121,50 | 0,75% | - |
| 07.10.2025 | 122,20 | 125,40 | 120,60 | 120,60 | -0,58% | 280,00 |
| 06.10.2025 | 123,95 | 126,30 | 121,30 | 121,30 | -0,98% | 200,00 |
| 03.10.2025 | 125,00 | 126,70 | 122,50 | 122,50 | -1,61% | - |
| 02.10.2025 | 124,90 | 126,40 | 123,65 | 124,50 | -0,24% | - |
| 01.10.2025 | 126,65 | 127,90 | 124,55 | 124,80 | -2,42% | - |
| 30.09.2025 | 127,00 | 129,10 | 126,25 | 127,90 | 1,51% | - |
| 29.09.2025 | 128,20 | 128,70 | 125,85 | 126,00 | -1,02% | - |
| 26.09.2025 | 128,55 | 134,45 | 127,05 | 127,30 | -1,39% | - |
| 24.09.2025 | 130,40 | 132,25 | 128,95 | 129,10 | -0,54% | - |
| 23.09.2025 | 130,65 | 136,10 | 129,30 | 129,80 | -0,08% | - |
| 22.09.2025 | 133,05 | 133,05 | 127,45 | 129,90 | -1,67% | - |
| 19.09.2025 | 132,90 | 134,75 | 131,10 | 132,10 | 1,81% | - |
| 18.09.2025 | 129,75 | 129,85 | 129,65 | 129,75 | 0,66% | - |
| 17.09.2025 | 129,35 | 131,80 | 128,45 | 128,90 | -0,42% | 18,00 |
| 16.09.2025 | 131,35 | 134,20 | 129,45 | 129,45 | -0,96% | - |
| 15.09.2025 | 133,35 | 135,70 | 130,70 | 130,70 | -2,90% | - |
| 12.09.2025 | 135,90 | 135,95 | 133,75 | 134,60 | 0,07% | - |
| 11.09.2025 | 133,05 | 138,10 | 132,45 | 134,50 | -0,70% | - |
| 10.09.2025 | 135,30 | 135,55 | 135,00 | 135,45 | 0,71% | - |
| 09.09.2025 | 137,80 | 138,55 | 134,35 | 134,50 | -1,32% | - |
| 08.09.2025 | 137,55 | 141,50 | 135,25 | 136,30 | -0,37% | - |
| 05.09.2025 | 138,50 | 141,15 | 135,90 | 136,80 | -1,08% | - |
| 04.09.2025 | 137,50 | 143,70 | 133,35 | 138,30 | 1,24% | - |
| 03.09.2025 | 137,40 | 145,05 | 136,30 | 136,60 | -0,65% | - |
| 02.09.2025 | 138,40 | 140,30 | 132,50 | 137,50 | -0,15% | - |
| 01.09.2025 | 138,35 | 138,65 | 137,70 | 137,70 | -0,69% | - |
| 29.08.2025 | 138,60 | 141,70 | 137,55 | 138,65 | -0,22% | - |
| 28.08.2025 | 140,40 | 141,35 | 137,50 | 138,95 | -0,47% | - |
| 27.08.2025 | 139,80 | 146,60 | 139,45 | 139,60 | 0,58% | - |
| 26.08.2025 | 138,70 | 146,45 | 137,95 | 138,80 | -0,50% | - |
| 25.08.2025 | 141,00 | 143,25 | 138,90 | 139,50 | -1,06% | - |
| 22.08.2025 | 139,80 | 142,10 | 138,35 | 141,00 | 0,89% | - |
| 21.08.2025 | 138,95 | 140,10 | 137,50 | 139,75 | 0,61% | - |
| 20.08.2025 | 138,25 | 139,60 | 126,70 | 138,90 | 0,43% | - |
| 19.08.2025 | 137,00 | 138,40 | 127,15 | 138,30 | 0,99% | - |
| 18.08.2025 | 137,20 | 138,35 | 133,75 | 136,95 | 0,04% | - |
| 15.08.2025 | 139,05 | 139,65 | 135,95 | 136,90 | -1,08% | - |
| 14.08.2025 | 140,00 | 141,05 | 137,40 | 138,40 | -1,18% | - |
| 13.08.2025 | 137,70 | 140,05 | 135,65 | 140,05 | 1,78% | - |
| 12.08.2025 | 136,85 | 137,75 | 126,45 | 137,60 | 0,51% | - |
| 11.08.2025 | 136,70 | 138,75 | 134,05 | 136,90 | 0,00% | - |
| 08.08.2025 | 137,05 | 138,50 | 133,70 | 136,90 | 0,22% | - |
| 07.08.2025 | 137,05 | 140,20 | 135,10 | 136,60 | -0,47% | - |
| 06.08.2025 | 135,60 | 137,75 | 131,50 | 137,25 | 1,55% | - |
| 05.08.2025 | 134,75 | 136,00 | 132,50 | 135,15 | 0,67% | - |
| 04.08.2025 | 131,95 | 134,55 | 128,70 | 134,25 | 2,05% | - |
| 01.08.2025 | 133,10 | 133,25 | 124,70 | 131,55 | -1,46% | 20,00 |
| 31.07.2025 | 133,40 | 139,20 | 131,05 | 133,50 | 0,15% | - |
| 30.07.2025 | 132,45 | 133,70 | 129,10 | 133,30 | 0,72% | - |
| 29.07.2025 | 130,35 | 133,40 | 129,55 | 132,35 | 1,77% | - |
| 28.07.2025 | 127,25 | 130,20 | 126,15 | 130,05 | 2,60% | - |
| 25.07.2025 | 127,25 | 129,90 | 126,55 | 126,75 | -0,16% | - |
| 24.07.2025 | 127,55 | 128,25 | 126,30 | 126,95 | -0,82% | - |
| 23.07.2025 | 130,30 | 135,15 | 127,65 | 128,00 | -1,31% | - |
| 22.07.2025 | 130,95 | 134,90 | 129,40 | 129,70 | -0,84% | - |
| 21.07.2025 | 131,55 | 137,10 | 130,75 | 130,80 | -0,46% | - |
| 18.07.2025 | 136,65 | 139,90 | 130,20 | 131,40 | -3,88% | - |
| 17.07.2025 | 136,05 | 138,75 | 135,70 | 136,70 | 0,63% | - |
| 16.07.2025 | 135,30 | 136,75 | 132,80 | 135,85 | 0,18% | - |
| 15.07.2025 | 136,25 | 138,55 | 133,30 | 135,60 | -0,51% | - |
| 14.07.2025 | 134,95 | 139,90 | 134,80 | 136,30 | 0,63% | - |
| 11.07.2025 | 138,10 | 140,70 | 133,30 | 135,45 | -2,06% | 4,00 |
| 10.07.2025 | 138,25 | 140,45 | 137,80 | 138,30 | -0,25% | - |
| 09.07.2025 | 139,00 | 143,15 | 135,80 | 138,65 | -0,25% | - |
| 08.07.2025 | 138,45 | 140,95 | 134,65 | 139,00 | 0,18% | - |
| 07.07.2025 | 139,60 | 140,80 | 138,60 | 138,75 | -0,29% | - |
| 04.07.2025 | 139,55 | 139,55 | 139,00 | 139,15 | -0,82% | - |
| 03.07.2025 | 138,60 | 143,25 | 137,00 | 140,30 | 1,45% | - |
| 02.07.2025 | 137,55 | 140,15 | 135,95 | 138,30 | 0,91% | - |
| 01.07.2025 | 134,95 | 139,00 | 133,15 | 137,05 | 1,37% | - |
| 30.06.2025 | 135,70 | 136,60 | 132,55 | 135,20 | -0,04% | - |
| 27.06.2025 | 136,00 | 137,25 | 134,45 | 135,25 | -0,15% | - |
| 26.06.2025 | 135,40 | 137,90 | 134,85 | 135,45 | -0,15% | - |
| 25.06.2025 | 137,35 | 138,50 | 133,95 | 135,65 | -1,24% | 16,00 |
| 24.06.2025 | 137,95 | 138,75 | 136,35 | 137,35 | -0,07% | - |
| 23.06.2025 | 135,25 | 140,15 | 134,00 | 137,45 | 1,36% | - |
| 20.06.2025 | 138,30 | 140,20 | 135,45 | 135,60 | -1,49% | - |
| 19.06.2025 | 139,10 | 139,10 | 137,65 | 137,65 | -1,22% | - |
| 18.06.2025 | 138,55 | 140,80 | 138,05 | 139,35 | 0,50% | 148,00 |
| 17.06.2025 | 137,90 | 138,90 | 136,80 | 138,65 | 0,14% | - |
| 16.06.2025 | 139,95 | 143,65 | 138,20 | 138,45 | -1,04% | - |
| 13.06.2025 | 140,20 | 144,45 | 139,30 | 139,90 | -1,17% | - |
| 12.06.2025 | 142,60 | 143,25 | 141,00 | 141,55 | -1,60% | - |
| 11.06.2025 | 146,50 | 147,20 | 143,30 | 143,85 | -1,88% | - |
| 10.06.2025 | 147,10 | 148,60 | 145,00 | 146,60 | -0,37% | - |
| 09.06.2025 | 145,30 | 148,05 | 139,45 | 147,15 | 0,89% | - |
| 06.06.2025 | 145,20 | 146,85 | 142,25 | 145,85 | 0,86% | - |
| 05.06.2025 | 145,70 | 146,25 | 142,85 | 144,60 | -0,79% | 10,00 |
| 04.06.2025 | 146,60 | 147,70 | 145,40 | 145,75 | -0,44% | - |
| 03.06.2025 | 144,65 | 148,15 | 143,25 | 146,40 | 1,14% | - |
| 02.06.2025 | 145,95 | 147,55 | 143,50 | 144,75 | -1,43% | - |
| 30.05.2025 | 146,75 | 147,15 | 144,30 | 146,85 | 0,41% | - |
| 29.05.2025 | 149,75 | 149,75 | 144,50 | 146,25 | -0,61% | - |
| 28.05.2025 | 149,20 | 151,05 | 146,95 | 147,15 | -1,27% | - |
| 27.05.2025 | 147,30 | 149,05 | 145,50 | 149,05 | 1,09% | - |