141,400€
-2,21%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 158,30 | 158,70 | 152,80 | 155,10 | -1,96% | - |
| 06.02.2025 | 158,80 | 159,40 | 148,70 | 158,20 | -0,09% | - |
| 05.02.2025 | 156,85 | 159,20 | 150,15 | 158,35 | 0,64% | - |
| 04.02.2025 | 156,05 | 157,75 | 143,10 | 157,35 | 0,67% | - |
| 03.02.2025 | 153,90 | 157,40 | 145,50 | 156,30 | 1,30% | - |
| 31.01.2025 | 153,45 | 155,40 | 151,40 | 154,30 | 0,88% | - |
| 30.01.2025 | 152,45 | 154,80 | 145,90 | 152,95 | 0,43% | - |
| 29.01.2025 | 154,25 | 156,00 | 146,15 | 152,30 | -1,30% | - |
| 28.01.2025 | 153,60 | 155,40 | 146,10 | 154,30 | 0,62% | - |
| 27.01.2025 | 151,90 | 155,10 | 147,95 | 153,35 | 0,36% | - |
| 24.01.2025 | 155,05 | 155,25 | 149,25 | 152,80 | -1,83% | - |
| 23.01.2025 | 155,60 | 156,35 | 153,90 | 155,65 | -0,06% | - |
| 22.01.2025 | 156,60 | 156,95 | 151,90 | 155,75 | -0,45% | - |
| 21.01.2025 | 154,85 | 156,95 | 151,65 | 156,45 | 1,36% | - |
| 20.01.2025 | 155,40 | 155,55 | 154,15 | 154,35 | -0,90% | - |
| 17.01.2025 | 156,25 | 159,30 | 154,55 | 155,75 | -0,19% | 20,00 |
| 16.01.2025 | 155,80 | 157,10 | 154,55 | 156,05 | 0,35% | - |
| 15.01.2025 | 154,15 | 157,45 | 153,70 | 155,50 | 1,07% | - |
| 14.01.2025 | 152,75 | 154,95 | 147,55 | 153,85 | 0,62% | - |
| 13.01.2025 | 150,75 | 153,40 | 146,40 | 152,90 | 1,70% | - |
| 10.01.2025 | 153,45 | 154,40 | 149,05 | 150,35 | -1,89% | - |
| 09.01.2025 | 152,50 | 153,60 | 152,10 | 153,25 | 0,72% | - |
| 08.01.2025 | 150,05 | 154,45 | 149,30 | 152,15 | 1,64% | - |
| 07.01.2025 | 151,05 | 159,75 | 148,35 | 149,70 | -1,12% | - |
| 06.01.2025 | 154,15 | 155,30 | 151,00 | 151,40 | -1,88% | - |
| 03.01.2025 | 154,55 | 155,70 | 152,35 | 154,30 | -0,10% | - |
| 02.01.2025 | 157,60 | 159,65 | 153,40 | 154,45 | -1,47% | - |
| 30.12.2024 | 157,85 | 158,30 | 156,60 | 156,75 | -1,04% | - |
| 27.12.2024 | 159,40 | 160,60 | 156,75 | 158,40 | -0,22% | - |
| 23.12.2024 | 159,00 | 166,35 | 156,65 | 158,75 | 0,03% | - |
| 20.12.2024 | 160,40 | 175,55 | 156,10 | 158,70 | -1,12% | - |
| 19.12.2024 | 160,60 | 166,35 | 159,65 | 160,50 | 0,00% | - |
| 18.12.2024 | 164,30 | 170,85 | 159,75 | 160,50 | -2,34% | - |
| 17.12.2024 | 167,45 | 167,70 | 163,25 | 164,35 | -2,06% | - |
| 16.12.2024 | 167,25 | 170,85 | 166,00 | 167,80 | 0,24% | - |
| 13.12.2024 | 169,40 | 171,80 | 163,95 | 167,40 | -0,83% | - |
| 12.12.2024 | 169,20 | 170,55 | 167,95 | 168,80 | -0,65% | - |
| 11.12.2024 | 166,65 | 171,15 | 163,35 | 169,90 | 1,95% | - |
| 10.12.2024 | 166,60 | 168,25 | 164,80 | 166,65 | -0,06% | - |
| 09.12.2024 | 167,10 | 177,05 | 165,95 | 166,75 | -0,66% | - |
| 06.12.2024 | 166,65 | 168,35 | 162,45 | 167,85 | 0,81% | - |
| 05.12.2024 | 170,80 | 173,50 | 166,50 | 166,50 | -2,49% | - |
| 04.12.2024 | 169,55 | 171,90 | 163,60 | 170,75 | 1,04% | - |
| 03.12.2024 | 172,45 | 175,50 | 168,00 | 169,00 | -2,09% | - |
| 02.12.2024 | 171,60 | 173,75 | 164,65 | 172,60 | 0,99% | - |
| 29.11.2024 | 170,25 | 209,25 | 160,10 | 170,90 | 0,15% | - |
| 28.11.2024 | 170,65 | 170,80 | 170,35 | 170,65 | 0,26% | - |
| 27.11.2024 | 174,05 | 178,05 | 169,85 | 170,20 | -2,10% | - |
| 26.11.2024 | 174,40 | 175,35 | 170,60 | 173,85 | -0,03% | - |
| 25.11.2024 | 175,05 | 177,15 | 167,55 | 173,90 | -0,77% | - |
| 22.11.2024 | 172,30 | 175,55 | 167,70 | 175,25 | 1,80% | - |
| 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% | - |