139,750€
0,47%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 140,10 | 140,10 | 139,45 | 139,70 | 0,22% | - |
| 22.05.2026 | 139,60 | 140,60 | 137,95 | 139,40 | 0,18% | - |
| 21.05.2026 | 138,55 | 139,20 | 136,10 | 139,15 | 0,43% | - |
| 20.05.2026 | 137,15 | 139,10 | 136,30 | 138,55 | 0,87% | - |
| 19.05.2026 | 136,75 | 139,65 | 135,80 | 137,35 | 0,26% | - |
| 18.05.2026 | 135,75 | 139,00 | 134,50 | 137,00 | 0,04% | - |
| 15.05.2026 | 137,90 | 140,35 | 136,60 | 136,95 | -0,76% | - |
| 14.05.2026 | 137,55 | 139,70 | 136,50 | 138,00 | 0,62% | - |
| 13.05.2026 | 135,90 | 137,20 | 134,80 | 137,15 | 0,96% | - |
| 12.05.2026 | 135,05 | 137,10 | 134,10 | 135,85 | 0,63% | - |
| 11.05.2026 | 136,65 | 138,45 | 134,00 | 135,00 | -1,14% | - |
| 08.05.2026 | 136,05 | 136,95 | 134,85 | 136,55 | 0,44% | - |
| 07.05.2026 | 137,55 | 139,75 | 135,95 | 135,95 | -1,09% | - |
| 06.05.2026 | 137,60 | 139,30 | 136,35 | 137,45 | -0,22% | - |
| 05.05.2026 | 139,00 | 139,80 | 136,70 | 137,75 | -0,54% | - |
| 04.05.2026 | 137,80 | 141,30 | 137,00 | 138,50 | 0,58% | - |
| 30.04.2026 | 147,70 | 151,55 | 136,55 | 137,70 | -7,15% | - |
| 29.04.2026 | 151,80 | 151,90 | 148,20 | 148,30 | -1,98% | - |
| 28.04.2026 | 149,55 | 151,85 | 149,30 | 151,30 | 1,31% | - |
| 27.04.2026 | 147,90 | 149,90 | 147,20 | 149,35 | 0,67% | - |
| 24.04.2026 | 151,00 | 151,40 | 146,40 | 148,35 | -1,79% | - |
| 23.04.2026 | 148,75 | 151,90 | 148,75 | 151,05 | 0,83% | - |
| 22.04.2026 | 150,25 | 151,65 | 149,05 | 149,80 | -0,03% | - |
| 21.04.2026 | 150,95 | 151,95 | 148,20 | 149,85 | -0,50% | - |
| 20.04.2026 | 150,10 | 151,50 | 148,30 | 150,60 | 0,33% | - |
| 17.04.2026 | 148,40 | 151,40 | 146,25 | 150,10 | 1,32% | - |
| 16.04.2026 | 147,90 | 150,25 | 147,40 | 148,15 | 0,24% | - |
| 15.04.2026 | 148,80 | 149,65 | 146,60 | 147,80 | -0,34% | - |
| 14.04.2026 | 149,95 | 150,15 | 147,05 | 148,30 | -1,20% | - |
| 13.04.2026 | 148,70 | 150,45 | 147,15 | 150,10 | 1,21% | - |
| 10.04.2026 | 149,65 | 149,95 | 147,65 | 148,30 | -0,74% | 3.900,00 |
| 09.04.2026 | 149,10 | 151,20 | 146,25 | 149,40 | 0,20% | - |
| 08.04.2026 | 148,90 | 149,90 | 147,15 | 149,10 | 1,57% | - |
| 07.04.2026 | 147,10 | 147,85 | 145,85 | 146,80 | -0,71% | - |
| 02.04.2026 | 147,25 | 148,95 | 145,80 | 147,85 | -0,44% | - |
| 01.04.2026 | 146,80 | 149,15 | 146,00 | 148,50 | 1,19% | - |
| 31.03.2026 | 149,90 | 150,25 | 145,00 | 146,75 | -1,38% | - |
| 30.03.2026 | 145,35 | 149,95 | 143,50 | 148,80 | 2,69% | - |
| 27.03.2026 | 144,70 | 145,65 | 142,70 | 144,90 | 0,35% | - |
| 26.03.2026 | 144,00 | 145,40 | 143,20 | 144,40 | -0,03% | - |
| 25.03.2026 | 143,65 | 144,50 | 141,90 | 144,45 | 0,77% | - |
| 24.03.2026 | 141,75 | 143,70 | 139,15 | 143,35 | 0,77% | 450,00 |
| 23.03.2026 | 139,00 | 143,15 | 133,10 | 142,25 | 1,53% | - |
| 20.03.2026 | 141,85 | 143,20 | 138,60 | 140,10 | -0,99% | - |
| 19.03.2026 | 142,25 | 144,30 | 140,80 | 141,50 | -0,39% | - |
| 18.03.2026 | 145,65 | 145,90 | 141,70 | 142,05 | -1,97% | - |
| 17.03.2026 | 145,90 | 148,30 | 144,45 | 144,90 | -0,92% | 240,00 |
| 16.03.2026 | 149,05 | 149,75 | 145,75 | 146,25 | -1,22% | - |
| 13.03.2026 | 148,10 | 150,50 | 146,50 | 148,05 | 0,07% | 2.880,00 |
| 12.03.2026 | 146,75 | 149,65 | 146,70 | 147,95 | 0,17% | - |
| 11.03.2026 | 147,80 | 149,60 | 146,20 | 147,70 | -0,07% | - |
| 10.03.2026 | 148,65 | 150,30 | 146,90 | 147,80 | -0,54% | - |
| 09.03.2026 | 149,05 | 151,15 | 146,95 | 148,60 | -1,65% | - |
| 06.03.2026 | 151,60 | 152,50 | 147,25 | 151,10 | -0,23% | - |
| 05.03.2026 | 157,00 | 157,30 | 150,75 | 151,45 | -3,47% | - |
| 04.03.2026 | 155,50 | 157,55 | 153,25 | 156,90 | 0,77% | - |
| 03.03.2026 | 155,75 | 156,40 | 152,10 | 155,70 | -0,61% | - |
| 02.03.2026 | 152,70 | 157,00 | 152,15 | 156,65 | 1,92% | - |
| 27.02.2026 | 149,10 | 154,30 | 149,10 | 153,70 | 1,05% | - |
| 26.02.2026 | 151,60 | 153,80 | 149,55 | 152,10 | -0,07% | - |
| 25.02.2026 | 151,20 | 152,25 | 150,15 | 152,20 | 0,66% | - |
| 24.02.2026 | 149,40 | 151,90 | 147,90 | 151,20 | 1,37% | - |
| 23.02.2026 | 144,00 | 151,45 | 144,00 | 149,15 | 2,76% | - |
| 20.02.2026 | 149,10 | 150,75 | 142,05 | 145,15 | -2,39% | - |
| 19.02.2026 | 150,55 | 152,35 | 147,45 | 148,70 | -0,97% | - |
| 18.02.2026 | 151,65 | 153,10 | 149,70 | 150,15 | -0,96% | - |
| 17.02.2026 | 152,15 | 154,35 | 150,55 | 151,60 | -0,72% | - |
| 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% | - |