152,700€
0,53%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 152,60 | 152,75 | 152,45 | 152,70 | 0,20% | - |
| 13.02.2026 | 149,35 | 152,50 | 148,40 | 152,40 | 2,35% | - |
| 12.02.2026 | 151,00 | 153,30 | 148,15 | 148,90 | -0,53% | - |
| 11.02.2026 | 146,85 | 150,60 | 145,10 | 149,70 | 2,04% | - |
| 10.02.2026 | 144,60 | 147,45 | 143,60 | 146,70 | 1,56% | - |
| 09.02.2026 | 146,30 | 147,20 | 144,05 | 144,45 | -1,33% | - |
| 06.02.2026 | 147,15 | 149,05 | 146,25 | 146,40 | -0,27% | - |
| 05.02.2026 | 147,55 | 149,15 | 146,00 | 146,80 | -0,44% | - |
| 04.02.2026 | 144,70 | 149,05 | 144,40 | 147,45 | 2,32% | - |
| 03.02.2026 | 145,20 | 145,90 | 142,75 | 144,10 | 2,71% | - |
| 02.02.2026 | 142,30 | 146,15 | 140,30 | 140,30 | -2,23% | - |
| 30.01.2026 | 142,15 | 143,80 | 141,45 | 143,50 | 0,56% | - |
| 29.01.2026 | 140,25 | 143,10 | 139,85 | 142,70 | 1,39% | - |
| 28.01.2026 | 138,50 | 141,90 | 138,10 | 140,75 | 1,96% | - |
| 27.01.2026 | 140,20 | 140,65 | 137,00 | 138,05 | -1,74% | - |
| 26.01.2026 | 141,15 | 142,35 | 140,30 | 140,50 | -0,95% | - |
| 23.01.2026 | 143,20 | 144,45 | 140,85 | 141,85 | -0,94% | 120,00 |
| 22.01.2026 | 144,65 | 146,25 | 142,70 | 143,20 | -0,83% | - |
| 21.01.2026 | 139,65 | 144,50 | 138,90 | 144,40 | 3,33% | - |
| 20.01.2026 | 143,00 | 143,95 | 139,55 | 139,75 | -3,12% | 240,00 |
| 19.01.2026 | 143,95 | 144,65 | 143,60 | 144,25 | -0,83% | - |
| 16.01.2026 | 143,20 | 145,45 | 142,05 | 145,45 | 1,68% | - |
| 15.01.2026 | 137,40 | 143,20 | 137,30 | 143,05 | 4,07% | 2.016,00 |
| 14.01.2026 | 136,25 | 137,85 | 135,70 | 137,45 | 0,59% | - |
| 13.01.2026 | 136,45 | 137,95 | 135,85 | 136,65 | 0,11% | - |
| 12.01.2026 | 136,75 | 137,65 | 136,00 | 136,50 | -0,80% | - |
| 09.01.2026 | 137,90 | 139,05 | 136,40 | 137,60 | -0,07% | - |
| 08.01.2026 | 132,00 | 138,05 | 131,90 | 137,70 | 3,92% | - |
| 07.01.2026 | 133,45 | 134,85 | 131,10 | 132,50 | -0,67% | - |
| 06.01.2026 | 133,05 | 134,40 | 132,45 | 133,40 | 0,15% | - |
| 05.01.2026 | 131,95 | 134,55 | 131,75 | 133,20 | 1,45% | - |
| 02.01.2026 | 130,55 | 132,05 | 129,65 | 131,30 | 0,23% | - |
| 30.12.2025 | 133,15 | 133,40 | 131,00 | 131,00 | -1,54% | - |
| 29.12.2025 | 133,70 | 134,10 | 129,20 | 133,05 | -0,22% | - |
| 23.12.2025 | 133,05 | 134,60 | 131,50 | 133,35 | -0,49% | - |
| 22.12.2025 | 133,50 | 138,60 | 131,15 | 134,00 | 0,68% | - |
| 19.12.2025 | 135,20 | 138,85 | 132,65 | 133,10 | -1,81% | - |
| 18.12.2025 | 136,00 | 138,00 | 133,30 | 135,55 | -0,11% | - |
| 17.12.2025 | 134,15 | 137,25 | 130,75 | 135,70 | 1,88% | 7,00 |
| 16.12.2025 | 134,70 | 139,55 | 132,20 | 133,20 | -1,55% | - |
| 15.12.2025 | 133,35 | 135,95 | 130,15 | 135,30 | 1,20% | - |
| 12.12.2025 | 134,10 | 138,40 | 132,70 | 133,70 | 0,26% | - |
| 11.12.2025 | 129,60 | 135,50 | 128,35 | 133,35 | 3,17% | - |
| 10.12.2025 | 126,75 | 133,25 | 126,35 | 129,25 | 1,85% | - |
| 09.12.2025 | 126,60 | 138,85 | 125,85 | 126,90 | -0,04% | - |
| 08.12.2025 | 129,20 | 132,60 | 126,95 | 126,95 | -1,82% | - |
| 05.12.2025 | 131,50 | 132,90 | 128,65 | 129,30 | -1,56% | - |
| 04.12.2025 | 132,35 | 133,45 | 128,65 | 131,35 | -0,42% | - |
| 03.12.2025 | 132,55 | 134,10 | 129,65 | 131,90 | -0,68% | - |
| 02.12.2025 | 134,35 | 135,20 | 131,95 | 132,80 | -0,23% | - |
| 01.12.2025 | 134,35 | 135,20 | 132,75 | 133,10 | -0,89% | - |
| 28.11.2025 | 135,20 | 142,45 | 133,05 | 134,30 | -0,59% | - |
| 27.11.2025 | 135,00 | 136,10 | 135,00 | 135,10 | -0,52% | - |
| 26.11.2025 | 135,65 | 136,75 | 132,80 | 135,80 | -0,66% | - |
| 25.11.2025 | 133,85 | 137,70 | 132,55 | 136,70 | 2,40% | - |
| 24.11.2025 | 135,00 | 136,25 | 132,70 | 133,50 | -0,89% | - |
| 21.11.2025 | 132,80 | 138,05 | 130,50 | 134,70 | 1,74% | - |
| 20.11.2025 | 133,10 | 135,05 | 131,70 | 132,40 | -0,68% | - |
| 19.11.2025 | 132,10 | 140,70 | 131,20 | 133,30 | 0,53% | 8,00 |
| 18.11.2025 | 133,70 | 136,85 | 130,45 | 132,60 | -0,86% | - |
| 17.11.2025 | 135,10 | 135,70 | 132,70 | 133,75 | -0,78% | - |
| 14.11.2025 | 134,90 | 136,00 | 132,45 | 134,80 | -0,37% | - |
| 13.11.2025 | 136,05 | 136,10 | 133,60 | 135,30 | -0,73% | 15,00 |
| 12.11.2025 | 134,95 | 137,35 | 134,05 | 136,30 | 1,49% | - |
| 11.11.2025 | 134,40 | 140,70 | 133,35 | 134,30 | 0,67% | - |
| 10.11.2025 | 132,20 | 134,60 | 129,75 | 133,40 | 0,98% | - |
| 07.11.2025 | 132,15 | 133,60 | 129,15 | 132,10 | 0,53% | - |
| 06.11.2025 | 132,60 | 142,10 | 130,20 | 131,40 | -0,61% | - |
| 05.11.2025 | 132,45 | 134,85 | 130,00 | 132,20 | -0,08% | - |
| 04.11.2025 | 131,75 | 142,75 | 130,90 | 132,30 | 1,07% | - |
| 03.11.2025 | 132,95 | 134,70 | 130,90 | 130,90 | -1,13% | - |
| 31.10.2025 | 133,20 | 143,25 | 131,95 | 132,40 | -0,68% | - |
| 30.10.2025 | 132,25 | 135,15 | 129,85 | 133,30 | 0,53% | - |
| 29.10.2025 | 133,45 | 140,70 | 131,65 | 132,60 | 0,23% | - |
| 28.10.2025 | 132,35 | 141,85 | 129,35 | 132,30 | 0,38% | - |
| 27.10.2025 | 135,30 | 141,90 | 131,65 | 131,80 | -2,33% | - |
| 24.10.2025 | 135,35 | 135,45 | 133,75 | 134,95 | 2,31% | - |
| 23.10.2025 | 135,30 | 136,90 | 131,90 | 131,90 | -2,66% | - |
| 22.10.2025 | 135,25 | 137,05 | 130,85 | 135,50 | 3,91% | - |
| 21.10.2025 | 129,40 | 136,60 | 124,45 | 130,40 | 0,62% | 2,00 |
| 20.10.2025 | 126,90 | 133,50 | 125,30 | 129,60 | 5,24% | - |
| 17.10.2025 | 123,65 | 123,75 | 122,90 | 123,15 | -0,16% | - |
| 16.10.2025 | 123,30 | 123,45 | 123,20 | 123,35 | 0,86% | - |
| 15.10.2025 | 122,70 | 128,30 | 121,90 | 122,30 | 0,82% | - |
| 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% | - |