138,200€
0,84%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 137,55 | 140,15 | 135,95 | 138,25 | 0,88% | - |
| 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% | - |
| 26.05.2025 | 146,60 | 147,90 | 146,50 | 147,45 | 0,99% | - |
| 23.05.2025 | 147,85 | 148,20 | 145,45 | 146,00 | -1,78% | - |
| 22.05.2025 | 148,55 | 149,35 | 146,50 | 148,65 | 0,00% | - |
| 21.05.2025 | 148,60 | 150,15 | 147,05 | 148,65 | -1,69% | - |
| 20.05.2025 | 150,25 | 152,00 | 149,85 | 151,20 | 0,43% | - |
| 19.05.2025 | 149,35 | 150,80 | 147,45 | 150,55 | -0,26% | - |
| 16.05.2025 | 148,95 | 152,00 | 146,40 | 150,95 | 1,04% | - |
| 15.05.2025 | 145,20 | 149,55 | 144,65 | 149,40 | 2,08% | - |
| 14.05.2025 | 147,55 | 156,85 | 145,50 | 146,35 | -0,71% | - |
| 13.05.2025 | 148,60 | 153,25 | 145,85 | 147,40 | -1,17% | - |
| 12.05.2025 | 148,25 | 154,65 | 148,00 | 149,15 | 2,12% | - |
| 09.05.2025 | 147,15 | 147,30 | 145,10 | 146,05 | -0,75% | - |
| 08.05.2025 | 144,70 | 147,60 | 144,50 | 147,15 | 1,48% | - |
| 07.05.2025 | 144,75 | 147,20 | 142,70 | 145,00 | 0,80% | - |
| 06.05.2025 | 143,40 | 146,10 | 140,40 | 143,85 | 0,00% | - |
| 05.05.2025 | 142,00 | 144,65 | 141,60 | 143,85 | 0,63% | 21,00 |
| 02.05.2025 | 138,45 | 143,65 | 137,50 | 142,95 | 3,40% | - |
| 30.04.2025 | 137,45 | 138,95 | 130,25 | 138,25 | 0,91% | - |
| 29.04.2025 | 137,15 | 138,45 | 133,70 | 137,00 | 0,11% | - |
| 28.04.2025 | 134,45 | 138,15 | 131,85 | 136,85 | 1,33% | - |
| 25.04.2025 | 136,15 | 136,30 | 133,05 | 135,05 | -0,15% | - |
| 24.04.2025 | 138,95 | 143,15 | 127,70 | 135,25 | -2,94% | - |
| 23.04.2025 | 140,20 | 144,70 | 138,40 | 139,35 | 1,09% | - |
| 22.04.2025 | 135,85 | 139,00 | 135,45 | 137,85 | -2,96% | - |
| 17.04.2025 | 143,20 | 144,20 | 140,50 | 142,05 | 0,21% | - |
| 16.04.2025 | 142,15 | 145,55 | 140,25 | 141,75 | -1,84% | - |
| 15.04.2025 | 143,00 | 146,20 | 137,70 | 144,40 | -0,10% | - |
| 14.04.2025 | 141,90 | 145,50 | 141,50 | 144,55 | 2,05% | - |
| 11.04.2025 | 139,50 | 143,45 | 134,85 | 141,65 | 1,80% | - |
| 10.04.2025 | 145,40 | 146,95 | 135,20 | 139,15 | -4,69% | - |
| 09.04.2025 | 133,50 | 147,55 | 122,80 | 146,00 | 6,22% | - |
| 08.04.2025 | 142,70 | 154,65 | 135,40 | 137,45 | -2,62% | - |
| 07.04.2025 | 137,35 | 147,25 | 134,90 | 141,15 | -0,77% | 2,00 |
| 04.04.2025 | 144,10 | 145,35 | 138,85 | 142,25 | -2,10% | - |
| 03.04.2025 | 149,45 | 149,80 | 142,70 | 145,30 | -5,80% | - |
| 02.04.2025 | 154,75 | 155,10 | 149,80 | 154,25 | -0,39% | - |
| 01.04.2025 | 153,20 | 155,30 | 148,70 | 154,85 | 0,75% | - |
| 31.03.2025 | 151,10 | 155,00 | 148,35 | 153,70 | -5,47% | - |
| 28.03.2025 | 154,00 | 162,60 | 148,85 | 162,60 | -1,75% | - |
| 27.03.2025 | 153,55 | 165,65 | 132,70 | 165,50 | 0,49% | - |
| 26.03.2025 | 151,10 | 164,70 | 132,35 | 164,70 | 0,83% | - |
| 25.03.2025 | 152,40 | 163,35 | 150,40 | 163,35 | -0,35% | - |
| 24.03.2025 | 149,75 | 163,93 | 146,25 | 163,93 | 2,02% | - |
| 21.03.2025 | 150,80 | 160,68 | 122,70 | 160,68 | -0,96% | - |
| 20.03.2025 | 151,90 | 162,23 | 138,58 | 162,23 | 0,29% | - |
| 19.03.2025 | 151,75 | 161,85 | 139,10 | 161,75 | -0,51% | - |
| 18.03.2025 | 154,00 | 162,60 | 150,80 | 162,58 | -1,22% | - |
| 17.03.2025 | 153,70 | 164,68 | 132,48 | 164,58 | -0,15% | - |
| 14.03.2025 | 154,10 | 164,83 | 149,40 | 164,83 | 7,34% | - |
| 13.03.2025 | 153,95 | 200,10 | 119,50 | 153,55 | -0,94% | - |
| 12.03.2025 | 155,65 | 157,40 | 110,55 | 155,00 | -0,06% | - |
| 11.03.2025 | 155,40 | 200,55 | 153,80 | 155,10 | -15,45% | - |
| 10.03.2025 | 161,55 | 204,10 | 136,75 | 183,45 | 13,31% | - |
| 07.03.2025 | 162,75 | 163,35 | 155,05 | 161,90 | -0,77% | - |
| 06.03.2025 | 161,45 | 164,75 | 159,30 | 163,15 | 0,83% | 440,00 |
| 05.03.2025 | 161,30 | 161,80 | 152,35 | 161,80 | 0,72% | 120,00 |
| 04.03.2025 | 164,80 | 173,95 | 160,40 | 160,65 | -2,46% | - |
| 03.03.2025 | 167,55 | 167,95 | 157,75 | 164,70 | -1,76% | 20,00 |
| 28.02.2025 | 165,45 | 169,80 | 164,05 | 167,65 | 1,51% | - |
| 27.02.2025 | 165,15 | 173,00 | 163,25 | 165,15 | 0,30% | - |
| 26.02.2025 | 165,80 | 167,15 | 159,20 | 164,65 | -0,27% | - |
| 25.02.2025 | 158,10 | 165,55 | 155,30 | 165,10 | 4,30% | - |
| 24.02.2025 | 156,65 | 159,90 | 153,90 | 158,30 | 1,25% | - |
| 21.02.2025 | 153,60 | 157,95 | 147,05 | 156,35 | 1,86% | - |
| 20.02.2025 | 156,80 | 156,90 | 152,45 | 153,50 | -2,42% | - |
| 19.02.2025 | 158,85 | 159,40 | 154,55 | 157,30 | -0,98% | - |
| 18.02.2025 | 159,50 | 160,40 | 156,60 | 158,85 | -0,13% | - |
| 17.02.2025 | 157,30 | 159,05 | 157,10 | 159,05 | 1,31% | - |
| 14.02.2025 | 156,15 | 157,25 | 150,15 | 157,00 | 0,77% | - |
| 13.02.2025 | 152,85 | 156,10 | 145,25 | 155,80 | 1,80% | - |
| 12.02.2025 | 154,35 | 154,65 | 149,30 | 153,05 | -0,78% | - |
| 11.02.2025 | 154,35 | 156,30 | 148,00 | 154,25 | -0,19% | - |
| 10.02.2025 | 155,50 | 157,95 | 150,85 | 154,55 | -0,35% | - |