171,000€
2,27%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 168,85 | 172,15 | 167,40 | 172,15 | 1,95% | - |
| 20.11.2024 | 168,35 | 169,00 | 166,40 | 168,85 | 0,78% | - |
| 19.11.2024 | 167,30 | 167,90 | 163,85 | 167,55 | 0,21% | - |
| 18.11.2024 | 168,70 | 174,50 | 166,75 | 167,20 | -0,95% | - |
| 15.11.2024 | 166,85 | 169,75 | 165,80 | 168,80 | 0,51% | - |
| 14.11.2024 | 168,15 | 169,80 | 166,00 | 167,95 | -0,21% | - |
| 13.11.2024 | 167,55 | 171,30 | 167,20 | 168,30 | 0,33% | - |
| 12.11.2024 | 170,25 | 176,05 | 167,05 | 167,75 | -1,38% | - |
| 11.11.2024 | 167,50 | 173,55 | 167,50 | 170,10 | 1,64% | - |
| 08.11.2024 | 163,95 | 169,30 | 163,65 | 167,35 | 2,29% | - |
| 07.11.2024 | 170,95 | 171,00 | 158,35 | 163,60 | -4,13% | - |
| 06.11.2024 | 166,10 | 172,65 | 165,95 | 170,65 | 6,36% | - |
| 05.11.2024 | 158,75 | 167,50 | 156,25 | 160,45 | 1,26% | - |
| 04.11.2024 | 157,40 | 164,80 | 156,05 | 158,45 | 0,60% | - |
| 01.11.2024 | 154,20 | 159,55 | 152,95 | 157,50 | 2,47% | - |
| 31.10.2024 | 155,15 | 159,35 | 110,10 | 153,70 | -1,82% | - |
| 30.10.2024 | 156,35 | 201,80 | 111,90 | 156,55 | -22,37% | - |
| 29.10.2024 | 157,75 | 202,95 | 111,30 | 201,65 | 29,43% | - |
| 28.10.2024 | 159,50 | 160,25 | 155,20 | 155,80 | -1,86% | - |
| 25.10.2024 | 153,45 | 164,35 | 153,45 | 158,75 | 3,45% | - |
| 24.10.2024 | 154,30 | 155,80 | 152,80 | 153,45 | -0,81% | - |
| 23.10.2024 | 154,65 | 156,05 | 153,65 | 154,70 | -0,39% | - |
| 22.10.2024 | 154,75 | 162,45 | 153,45 | 155,30 | 0,10% | - |
| 21.10.2024 | 157,00 | 157,50 | 154,95 | 155,15 | -1,08% | - |
| 18.10.2024 | 158,60 | 159,10 | 156,60 | 156,85 | -1,23% | - |
| 17.10.2024 | 159,95 | 162,05 | 158,55 | 158,80 | -0,75% | - |
| 16.10.2024 | 157,85 | 161,25 | 157,75 | 160,00 | 1,30% | - |
| 15.10.2024 | 158,40 | 160,80 | 157,20 | 157,95 | -0,13% | - |
| 14.10.2024 | 157,50 | 160,45 | 154,40 | 158,15 | 0,44% | - |
| 11.10.2024 | 155,60 | 162,50 | 155,20 | 157,45 | 1,22% | - |
| 10.10.2024 | 157,10 | 157,25 | 150,30 | 155,55 | -1,02% | - |
| 09.10.2024 | 154,55 | 159,90 | 154,50 | 157,15 | 1,65% | - |
| 08.10.2024 | 154,65 | 161,70 | 154,25 | 154,60 | -0,32% | - |
| 07.10.2024 | 156,95 | 157,00 | 153,60 | 155,10 | -1,12% | - |
| 04.10.2024 | 155,20 | 158,65 | 155,05 | 156,85 | 1,16% | - |
| 03.10.2024 | 156,30 | 157,70 | 154,20 | 155,05 | -1,68% | - |
| 02.10.2024 | 155,60 | 159,05 | 154,95 | 157,70 | 1,19% | - |
| 01.10.2024 | 157,90 | 160,35 | 155,40 | 155,85 | -1,36% | 375,00 |
| 30.09.2024 | 156,80 | 158,90 | 155,55 | 158,00 | 0,77% | - |
| 27.09.2024 | 157,10 | 158,80 | 156,50 | 156,80 | 0,03% | - |
| 26.09.2024 | 156,35 | 160,30 | 156,25 | 156,75 | 0,42% | - |
| 25.09.2024 | 156,25 | 158,95 | 155,35 | 156,10 | -0,54% | - |
| 24.09.2024 | 156,70 | 161,55 | 155,45 | 156,95 | -0,73% | - |
| 23.09.2024 | 156,75 | 161,85 | 155,55 | 158,10 | 1,02% | - |
| 20.09.2024 | 159,60 | 160,95 | 153,00 | 156,50 | -2,00% | - |
| 19.09.2024 | 160,15 | 161,50 | 152,10 | 159,70 | 0,69% | 300,00 |
| 18.09.2024 | 156,00 | 160,55 | 149,10 | 158,60 | 1,67% | - |
| 17.09.2024 | 154,90 | 158,75 | 154,40 | 156,00 | 0,74% | - |
| 16.09.2024 | 154,80 | 160,70 | 153,60 | 154,85 | -0,23% | - |
| 13.09.2024 | 151,65 | 158,45 | 151,60 | 155,20 | 2,27% | - |
| 12.09.2024 | 149,15 | 152,30 | 148,80 | 151,75 | 1,95% | - |
| 11.09.2024 | 151,15 | 156,25 | 148,65 | 148,85 | -2,23% | - |
| 10.09.2024 | 149,90 | 160,45 | 149,90 | 152,25 | 0,53% | - |
| 09.09.2024 | 152,60 | 159,70 | 150,60 | 151,45 | -0,56% | - |
| 06.09.2024 | 154,70 | 161,50 | 150,30 | 152,30 | -1,61% | - |
| 05.09.2024 | 155,75 | 157,30 | 148,95 | 154,80 | -0,74% | - |
| 04.09.2024 | 154,85 | 157,60 | 152,75 | 155,95 | 0,29% | - |
| 03.09.2024 | 160,40 | 160,60 | 155,00 | 155,50 | -3,12% | - |
| 02.09.2024 | 160,20 | 160,60 | 159,15 | 160,50 | 0,28% | - |
| 30.08.2024 | 155,85 | 161,00 | 155,65 | 160,05 | 3,32% | - |
| 29.08.2024 | 154,65 | 157,35 | 154,05 | 154,90 | 0,10% | - |
| 28.08.2024 | 154,70 | 157,25 | 154,55 | 154,75 | 0,39% | - |
| 27.08.2024 | 155,05 | 155,80 | 151,95 | 154,15 | -0,74% | - |
| 26.08.2024 | 154,45 | 157,95 | 151,80 | 155,30 | 0,52% | - |
| 23.08.2024 | 151,15 | 155,75 | 151,10 | 154,50 | 2,32% | - |
| 22.08.2024 | 151,85 | 159,00 | 150,85 | 151,00 | -0,63% | - |
| 21.08.2024 | 150,55 | 154,85 | 147,15 | 151,95 | 1,03% | - |
| 20.08.2024 | 152,55 | 160,00 | 150,25 | 150,40 | -1,25% | - |
| 19.08.2024 | 150,45 | 156,05 | 147,40 | 152,30 | 0,86% | - |
| 16.08.2024 | 152,95 | 155,90 | 149,20 | 151,00 | -1,21% | - |
| 15.08.2024 | 149,95 | 158,20 | 149,65 | 152,85 | 2,17% | - |
| 14.08.2024 | 148,60 | 152,95 | 147,70 | 149,60 | -0,07% | - |
| 13.08.2024 | 147,70 | 154,35 | 147,70 | 149,70 | 0,60% | - |
| 12.08.2024 | 149,90 | 151,65 | 148,80 | 148,80 | -0,70% | - |
| 09.08.2024 | 153,95 | 154,80 | 149,15 | 149,85 | -2,63% | - |
| 08.08.2024 | 147,50 | 157,60 | 147,50 | 153,90 | 3,22% | - |
| 07.08.2024 | 152,35 | 158,00 | 148,80 | 149,10 | -1,29% | - |
| 06.08.2024 | 151,55 | 156,80 | 149,70 | 151,05 | 0,70% | - |
| 05.08.2024 | 154,45 | 157,10 | 148,95 | 150,00 | -4,58% | - |
| 02.08.2024 | 162,05 | 163,30 | 154,90 | 157,20 | -3,62% | - |
| 01.08.2024 | 164,35 | 166,25 | 160,10 | 163,10 | -0,58% | - |
| 31.07.2024 | 164,70 | 167,25 | 162,40 | 164,05 | -0,46% | - |
| 30.07.2024 | 167,85 | 168,75 | 163,70 | 164,80 | -1,73% | - |
| 29.07.2024 | 167,05 | 192,30 | 166,40 | 167,70 | 0,63% | - |
| 26.07.2024 | 161,50 | 168,25 | 158,45 | 166,65 | 3,45% | - |
| 25.07.2024 | 161,60 | 164,75 | 160,80 | 161,10 | -0,31% | - |
| 24.07.2024 | 165,30 | 166,55 | 161,60 | 161,60 | -2,36% | - |
| 23.07.2024 | 161,10 | 166,55 | 160,80 | 165,50 | 2,60% | 400,00 |
| 22.07.2024 | 158,45 | 161,80 | 157,00 | 161,30 | 1,90% | - |
| 19.07.2024 | 159,90 | 161,05 | 155,75 | 158,30 | -0,97% | - |
| 18.07.2024 | 159,90 | 162,85 | 158,20 | 159,85 | 0,16% | - |
| 17.07.2024 | 161,60 | 163,65 | 155,40 | 159,60 | -1,27% | - |
| 16.07.2024 | 154,40 | 162,00 | 153,70 | 161,65 | 4,87% | - |
| 15.07.2024 | 152,80 | 155,20 | 150,15 | 154,15 | 1,25% | - |
| 12.07.2024 | 151,55 | 157,65 | 150,10 | 152,25 | 0,63% | - |
| 11.07.2024 | 150,45 | 154,55 | 150,30 | 151,30 | 0,50% | - |
| 10.07.2024 | 149,60 | 151,80 | 148,85 | 150,55 | 0,53% | - |
| 09.07.2024 | 150,05 | 150,50 | 148,20 | 149,75 | -0,10% | - |
| 08.07.2024 | 147,95 | 150,90 | 147,95 | 149,90 | 1,18% | - |
| 05.07.2024 | 147,55 | 148,30 | 146,00 | 148,15 | 0,37% | - |