160,388$
0,82%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 158,58 | 160,80 | 157,92 | 159,96 | 0,55% | 123.600,00 |
| 30.01.2025 | 159,59 | 160,63 | 158,44 | 159,09 | 0,40% | 112.512,00 |
| 29.01.2025 | 156,36 | 161,93 | 156,36 | 158,46 | -1,60% | 120.372,00 |
| 28.01.2025 | 160,89 | 161,68 | 160,56 | 161,03 | 0,09% | 62.206,00 |
| 27.01.2025 | 159,80 | 162,54 | 159,42 | 160,89 | 0,41% | 210.880,00 |
| 24.01.2025 | 162,20 | 162,93 | 159,75 | 160,23 | -1,22% | 96.824,00 |
| 23.01.2025 | 161,53 | 162,36 | 160,50 | 162,21 | 0,07% | 118.770,00 |
| 22.01.2025 | 162,20 | 162,80 | 161,06 | 162,10 | -0,57% | 130.786,00 |
| 21.01.2025 | 160,86 | 163,23 | 160,84 | 163,03 | 1,80% | 128.366,00 |
| 17.01.2025 | 162,15 | 162,32 | 159,55 | 160,15 | -0,22% | 126.794,00 |
| 16.01.2025 | 160,57 | 161,01 | 159,71 | 160,51 | 0,21% | 120.144,00 |
| 15.01.2025 | 161,58 | 161,58 | 158,78 | 160,18 | 0,98% | 141.851,00 |
| 14.01.2025 | 157,57 | 158,84 | 156,48 | 158,62 | 1,46% | 108.072,00 |
| 13.01.2025 | 152,65 | 156,50 | 152,60 | 156,33 | 1,37% | 120.970,00 |
| 10.01.2025 | 154,31 | 155,15 | 152,68 | 154,22 | -1,83% | 140.068,00 |
| 08.01.2025 | 155,06 | 157,19 | 153,91 | 157,09 | 1,31% | 137.638,00 |
| 07.01.2025 | 157,21 | 158,00 | 153,99 | 155,06 | -1,34% | 133.144,00 |
| 06.01.2025 | 159,22 | 160,35 | 157,10 | 157,16 | -1,21% | 129.015,00 |
| 03.01.2025 | 159,29 | 159,59 | 156,91 | 159,08 | 0,32% | 88.115,00 |
| 02.01.2025 | 163,32 | 163,32 | 157,91 | 158,58 | -2,71% | 169.939,00 |
| 31.12.2024 | 164,43 | 165,57 | 162,78 | 163,00 | -0,59% | 88.236,00 |
| 30.12.2024 | 164,36 | 165,54 | 162,45 | 163,97 | -0,72% | 73.139,00 |
| 27.12.2024 | 165,72 | 167,47 | 163,16 | 165,16 | -1,08% | 76.365,00 |
| 26.12.2024 | 165,40 | 167,20 | 164,84 | 166,96 | -0,13% | 55.578,00 |
| 24.12.2024 | 165,13 | 167,21 | 164,99 | 167,17 | 1,11% | 43.185,00 |
| 23.12.2024 | 164,56 | 169,29 | 163,60 | 165,33 | -0,10% | 99.054,00 |
| 20.12.2024 | 164,71 | 167,37 | 163,94 | 165,49 | -0,61% | 571.223,00 |
| 19.12.2024 | 167,46 | 173,26 | 165,84 | 166,51 | -0,01% | 157.591,00 |
| 18.12.2024 | 172,87 | 173,75 | 165,93 | 166,53 | -3,38% | 148.229,00 |
| 17.12.2024 | 174,78 | 174,99 | 171,50 | 172,35 | -2,23% | 349.333,00 |
| 16.12.2024 | 175,45 | 176,77 | 175,20 | 176,28 | 0,31% | 100.938,00 |
| 13.12.2024 | 176,32 | 176,72 | 172,24 | 175,73 | -0,86% | 145.551,00 |
| 12.12.2024 | 178,22 | 178,34 | 176,52 | 177,25 | -0,54% | 126.032,00 |
| 11.12.2024 | 177,77 | 178,82 | 176,30 | 178,21 | 1,61% | 102.490,00 |
| 10.12.2024 | 176,46 | 176,46 | 173,34 | 175,39 | -0,32% | 100.821,00 |
| 09.12.2024 | 178,97 | 180,66 | 175,30 | 175,96 | -0,88% | 85.777,00 |
| 06.12.2024 | 177,11 | 178,13 | 175,49 | 177,53 | 0,65% | 64.233,00 |
| 05.12.2024 | 178,98 | 179,08 | 176,00 | 176,38 | -1,78% | 89.063,00 |
| 04.12.2024 | 177,91 | 180,10 | 176,74 | 179,58 | 0,89% | 92.004,00 |
| 03.12.2024 | 180,74 | 180,74 | 176,97 | 177,99 | -1,71% | 138.524,00 |
| 02.12.2024 | 180,42 | 181,79 | 176,22 | 181,08 | 0,31% | 130.554,00 |
| 29.11.2024 | 180,79 | 181,94 | 179,60 | 180,52 | 0,46% | 54.828,00 |
| 27.11.2024 | 182,88 | 183,60 | 179,52 | 179,69 | -1,44% | 76.268,00 |
| 26.11.2024 | 181,99 | 182,99 | 180,62 | 182,32 | -0,20% | 96.924,00 |
| 25.11.2024 | 183,33 | 185,96 | 182,46 | 182,69 | 0,14% | 206.482,00 |
| 22.11.2024 | 181,22 | 182,82 | 180,09 | 182,44 | 1,18% | 130.425,00 |
| 21.11.2024 | 179,18 | 180,56 | 178,49 | 180,31 | 1,28% | 96.044,00 |
| 20.11.2024 | 176,86 | 178,19 | 175,00 | 178,03 | 0,28% | 82.172,00 |
| 19.11.2024 | 175,52 | 177,87 | 174,80 | 177,53 | 0,25% | 76.764,00 |
| 18.11.2024 | 177,98 | 179,15 | 176,49 | 177,08 | -0,39% | 75.787,00 |
| 15.11.2024 | 177,53 | 178,49 | 175,00 | 177,77 | 0,54% | 191.581,00 |
| 14.11.2024 | 178,90 | 178,90 | 174,98 | 176,82 | -0,43% | 79.506,00 |
| 13.11.2024 | 180,10 | 180,77 | 177,38 | 177,59 | -0,45% | 78.915,00 |
| 12.11.2024 | 181,10 | 181,91 | 177,79 | 178,40 | -1,56% | 92.520,00 |
| 11.11.2024 | 180,91 | 182,75 | 179,75 | 181,23 | 1,07% | 102.132,00 |
| 08.11.2024 | 177,76 | 181,10 | 177,44 | 179,32 | 1,52% | 135.783,00 |
| 07.11.2024 | 183,56 | 183,56 | 170,79 | 176,63 | -3,65% | 492.646,00 |
| 06.11.2024 | 179,13 | 185,32 | 179,02 | 183,33 | 4,57% | 241.999,00 |
| 05.11.2024 | 171,57 | 175,39 | 171,41 | 175,31 | 1,59% | 123.685,00 |
| 04.11.2024 | 171,50 | 172,57 | 169,88 | 172,57 | 0,65% | 69.999,00 |
| 01.11.2024 | 168,57 | 171,46 | 166,36 | 171,46 | 2,47% | 289.695,00 |
| 31.10.2024 | 168,08 | 169,33 | 167,30 | 167,33 | -0,92% | 94.888,00 |
| 30.10.2024 | 169,01 | 173,18 | 168,88 | 168,88 | -0,22% | 92.225,00 |
| 29.10.2024 | 169,18 | 170,63 | 168,76 | 169,26 | -0,90% | 204.390,00 |
| 28.10.2024 | 171,94 | 172,75 | 169,75 | 170,79 | -0,39% | 200.390,00 |
| 25.10.2024 | 182,13 | 182,13 | 171,00 | 171,46 | 3,19% | 178.090,00 |
| 24.10.2024 | 166,98 | 167,28 | 165,43 | 166,16 | -0,36% | 120.512,00 |
| 23.10.2024 | 166,37 | 167,49 | 165,63 | 166,76 | -0,51% | 55.135,00 |
| 22.10.2024 | 166,78 | 167,93 | 165,80 | 167,61 | -0,10% | 58.880,00 |
| 21.10.2024 | 170,22 | 170,36 | 167,62 | 167,78 | -1,62% | 59.807,00 |
| 18.10.2024 | 172,96 | 172,96 | 170,11 | 170,55 | -0,86% | 86.382,00 |
| 17.10.2024 | 174,40 | 174,40 | 171,53 | 172,03 | -1,01% | 50.619,00 |
| 16.10.2024 | 173,45 | 175,18 | 173,22 | 173,78 | 1,03% | 106.031,00 |
| 15.10.2024 | 171,87 | 174,19 | 171,87 | 172,01 | -0,21% | 83.478,00 |
| 14.10.2024 | 171,77 | 174,32 | 171,07 | 172,37 | 0,09% | 110.609,00 |
| 11.10.2024 | 170,45 | 172,58 | 170,45 | 172,21 | 1,19% | 93.345,00 |
| 10.10.2024 | 170,12 | 171,56 | 168,78 | 170,18 | -1,05% | 100.983,00 |
| 09.10.2024 | 169,81 | 172,22 | 168,88 | 171,98 | 1,26% | 99.134,00 |
| 08.10.2024 | 170,56 | 170,91 | 169,23 | 169,84 | 0,04% | 71.155,00 |
| 07.10.2024 | 171,09 | 171,09 | 168,55 | 169,76 | -1,45% | 85.839,00 |
| 04.10.2024 | 173,38 | 173,38 | 171,20 | 172,25 | 0,83% | 62.558,00 |
| 03.10.2024 | 172,99 | 173,07 | 170,37 | 170,83 | -1,96% | 53.109,00 |
| 02.10.2024 | 171,35 | 174,37 | 171,35 | 174,24 | 1,11% | 92.355,00 |
| 01.10.2024 | 176,00 | 176,00 | 171,96 | 172,33 | -2,09% | 107.424,00 |
| 30.09.2024 | 174,89 | 176,19 | 173,88 | 176,00 | 0,50% | 109.671,00 |
| 27.09.2024 | 176,75 | 177,23 | 174,88 | 175,13 | -0,01% | 105.753,00 |
| 26.09.2024 | 175,90 | 176,82 | 174,70 | 175,15 | 0,82% | 95.476,00 |
| 25.09.2024 | 175,89 | 175,89 | 172,96 | 173,73 | -0,88% | 121.222,00 |
| 24.09.2024 | 176,14 | 177,36 | 174,80 | 175,27 | -0,22% | 105.616,00 |
| 23.09.2024 | 175,98 | 177,01 | 173,22 | 175,66 | 0,53% | 137.171,00 |
| 20.09.2024 | 178,57 | 178,57 | 174,38 | 174,73 | -1,99% | 482.481,00 |
| 19.09.2024 | 179,69 | 179,90 | 175,35 | 178,28 | 1,21% | 153.289,00 |
| 18.09.2024 | 173,74 | 179,69 | 173,18 | 176,15 | 1,68% | 126.282,00 |
| 17.09.2024 | 173,85 | 176,40 | 173,20 | 173,24 | 0,48% | 82.291,00 |
| 16.09.2024 | 172,56 | 173,57 | 170,86 | 172,41 | 0,34% | 56.008,00 |
| 13.09.2024 | 169,68 | 173,42 | 169,68 | 171,82 | 2,35% | 80.624,00 |
| 12.09.2024 | 164,72 | 168,44 | 164,35 | 167,87 | 2,38% | 98.642,00 |
| 11.09.2024 | 166,67 | 167,04 | 163,59 | 163,97 | -2,21% | 124.849,00 |
| 10.09.2024 | 167,86 | 168,26 | 165,87 | 167,68 | 0,24% | 86.946,00 |
| 09.09.2024 | 168,23 | 168,76 | 166,43 | 167,28 | -0,80% | 89.831,00 |