153,750€
-0,03%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 154,25 | 155,35 | 153,55 | 153,75 | -0,36% | - |
| 19.08.2026 | 152,60 | 155,75 | 151,35 | 154,30 | 0,82% | - |
| 18.08.2026 | 153,40 | 157,10 | 152,35 | 153,05 | -0,68% | - |
| 17.08.2026 | 153,90 | 155,40 | 151,55 | 154,10 | -0,10% | - |
| 14.08.2026 | 153,60 | 155,25 | 150,95 | 154,25 | 0,39% | - |
| 13.08.2026 | 156,05 | 157,65 | 153,10 | 153,65 | -1,25% | - |
| 12.08.2026 | 155,15 | 157,05 | 153,45 | 155,60 | 0,39% | - |
| 11.08.2026 | 153,45 | 156,00 | 150,85 | 155,00 | 0,98% | - |
| 10.08.2026 | 155,30 | 156,55 | 152,85 | 153,50 | -1,06% | - |
| 07.08.2026 | 156,30 | 158,65 | 152,20 | 155,15 | -0,83% | - |
| 06.08.2026 | 155,20 | 157,00 | 151,55 | 156,45 | 1,10% | - |
| 05.08.2026 | 152,10 | 154,80 | 148,80 | 154,75 | 2,11% | - |
| 04.08.2026 | 151,15 | 155,00 | 148,65 | 151,55 | 0,66% | - |
| 03.08.2026 | 146,05 | 153,60 | 145,55 | 150,55 | 3,79% | - |
| 31.07.2026 | 142,10 | 145,20 | 140,55 | 145,05 | 2,84% | - |
| 30.07.2026 | 143,05 | 144,05 | 139,65 | 141,05 | -1,36% | - |
| 29.07.2026 | 145,25 | 146,90 | 142,85 | 143,00 | -1,79% | - |
| 28.07.2026 | 144,95 | 149,05 | 143,00 | 145,60 | 0,45% | - |
| 27.07.2026 | 143,90 | 145,40 | 141,30 | 144,95 | 1,19% | - |
| 24.07.2026 | 141,55 | 143,85 | 137,05 | 143,25 | 1,17% | - |
| 23.07.2026 | 139,20 | 143,80 | 139,20 | 141,60 | -0,32% | - |
| 22.07.2026 | 141,20 | 144,05 | 139,00 | 142,05 | 0,57% | 147,00 |
| 21.07.2026 | 143,25 | 144,95 | 141,05 | 141,25 | -1,02% | - |
| 20.07.2026 | 142,55 | 145,35 | 141,70 | 142,70 | -0,04% | - |
| 17.07.2026 | 144,25 | 147,75 | 142,60 | 142,75 | -1,42% | - |
| 16.07.2026 | 141,90 | 145,50 | 139,80 | 144,80 | 2,04% | - |
| 15.07.2026 | 140,80 | 142,30 | 139,40 | 141,90 | 0,71% | - |
| 14.07.2026 | 141,55 | 144,90 | 139,90 | 140,90 | -0,67% | - |
| 13.07.2026 | 141,65 | 145,60 | 140,05 | 141,85 | -0,04% | - |
| 10.07.2026 | 142,90 | 145,90 | 140,75 | 141,90 | -0,84% | - |
| 09.07.2026 | 145,65 | 146,60 | 142,00 | 143,10 | -1,58% | - |
| 08.07.2026 | 147,00 | 148,30 | 145,20 | 145,40 | -1,19% | - |
| 07.07.2026 | 146,15 | 147,35 | 144,40 | 147,15 | 0,86% | - |
| 06.07.2026 | 147,75 | 149,55 | 144,50 | 145,90 | -1,12% | - |
| 03.07.2026 | 147,70 | 147,80 | 147,05 | 147,55 | -0,14% | - |
| 02.07.2026 | 148,35 | 149,20 | 146,00 | 147,75 | -0,47% | - |
| 01.07.2026 | 147,65 | 150,15 | 146,95 | 148,45 | 0,37% | - |
| 30.06.2026 | 148,70 | 150,15 | 145,95 | 147,90 | -0,17% | 99,00 |
| 29.06.2026 | 151,05 | 151,20 | 147,25 | 148,15 | -1,46% | - |
| 26.06.2026 | 148,35 | 150,85 | 146,10 | 150,35 | 1,62% | - |
| 25.06.2026 | 148,85 | 150,80 | 147,15 | 147,95 | -0,87% | 180,00 |
| 24.06.2026 | 146,00 | 150,25 | 145,45 | 149,25 | 2,05% | 14,00 |
| 23.06.2026 | 144,45 | 148,00 | 144,10 | 146,25 | 0,93% | - |
| 22.06.2026 | 144,50 | 145,70 | 142,25 | 144,90 | 0,45% | - |
| 19.06.2026 | 144,75 | 144,90 | 144,25 | 144,25 | -0,10% | - |
| 18.06.2026 | 143,40 | 145,10 | 143,00 | 144,40 | 1,05% | - |
| 17.06.2026 | 141,40 | 143,05 | 140,45 | 142,90 | 1,10% | - |
| 16.06.2026 | 141,35 | 143,10 | 139,15 | 141,35 | 0,07% | - |
| 15.06.2026 | 143,50 | 144,80 | 140,90 | 141,25 | -1,02% | - |
| 12.06.2026 | 143,05 | 144,60 | 141,90 | 142,70 | 0,07% | - |
| 11.06.2026 | 140,50 | 143,45 | 140,20 | 142,60 | 1,86% | - |
| 10.06.2026 | 140,35 | 141,70 | 138,60 | 140,00 | -0,11% | - |
| 09.06.2026 | 137,65 | 140,75 | 137,35 | 140,15 | 1,82% | - |
| 08.06.2026 | 138,15 | 139,10 | 136,90 | 137,65 | -0,47% | - |
| 05.06.2026 | 136,00 | 139,50 | 135,75 | 138,30 | 1,99% | - |
| 04.06.2026 | 134,90 | 137,20 | 134,45 | 135,60 | 0,41% | - |
| 03.06.2026 | 135,20 | 136,45 | 134,35 | 135,05 | -0,15% | - |
| 02.06.2026 | 133,80 | 137,30 | 133,45 | 135,25 | 0,63% | - |
| 01.06.2026 | 134,75 | 137,05 | 131,70 | 134,40 | 0,04% | - |
| 29.05.2026 | 137,75 | 138,85 | 134,25 | 134,35 | -2,36% | - |
| 28.05.2026 | 138,75 | 139,25 | 136,75 | 137,60 | -0,51% | - |
| 27.05.2026 | 138,90 | 140,40 | 137,90 | 138,30 | -0,36% | - |
| 26.05.2026 | 139,95 | 144,40 | 138,40 | 138,80 | -0,79% | - |
| 25.05.2026 | 140,10 | 140,30 | 139,45 | 139,90 | 0,36% | - |
| 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% | - |