179,970$
-0,19%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 171,90 | 172,73 | 167,01 | 168,63 | -2,09% | 130.426,00 |
| 05.09.2024 | 173,02 | 173,02 | 171,02 | 172,23 | -0,18% | 79.112,00 |
| 04.09.2024 | 171,89 | 172,90 | 170,68 | 172,54 | 0,42% | 59.071,00 |
| 03.09.2024 | 176,35 | 176,80 | 171,19 | 171,82 | -2,94% | 104.196,00 |
| 30.08.2024 | 173,46 | 177,95 | 173,14 | 177,03 | 2,64% | 103.564,00 |
| 29.08.2024 | 172,76 | 174,08 | 172,04 | 172,47 | 0,45% | 51.981,00 |
| 28.08.2024 | 172,26 | 174,55 | 171,46 | 171,70 | -0,41% | 53.236,00 |
| 27.08.2024 | 172,64 | 173,14 | 171,29 | 172,41 | -0,63% | 96.393,00 |
| 26.08.2024 | 173,54 | 175,84 | 172,85 | 173,50 | 0,44% | 69.265,00 |
| 23.08.2024 | 168,90 | 173,96 | 168,90 | 172,74 | 2,93% | 92.715,00 |
| 22.08.2024 | 169,40 | 169,40 | 167,47 | 167,83 | -0,85% | 41.016,00 |
| 21.08.2024 | 168,28 | 169,50 | 166,87 | 169,27 | 1,19% | 36.736,00 |
| 20.08.2024 | 169,26 | 169,29 | 167,00 | 167,28 | -0,97% | 57.571,00 |
| 19.08.2024 | 166,94 | 169,27 | 166,57 | 168,92 | 1,58% | 63.876,00 |
| 16.08.2024 | 167,15 | 168,83 | 165,72 | 166,29 | -0,86% | 94.461,00 |
| 15.08.2024 | 168,45 | 169,20 | 167,35 | 167,73 | 1,80% | 91.917,00 |
| 14.08.2024 | 165,24 | 165,43 | 163,35 | 164,76 | 0,09% | 72.891,00 |
| 13.08.2024 | 163,83 | 165,32 | 162,76 | 164,62 | 1,21% | 66.461,00 |
| 12.08.2024 | 164,15 | 165,13 | 162,44 | 162,65 | -0,62% | 78.167,00 |
| 09.08.2024 | 167,58 | 168,30 | 163,00 | 163,66 | -2,80% | 145.129,00 |
| 08.08.2024 | 164,47 | 168,48 | 163,27 | 168,37 | 3,39% | 83.901,00 |
| 07.08.2024 | 167,14 | 167,20 | 162,56 | 162,85 | -1,31% | 89.594,00 |
| 06.08.2024 | 164,40 | 168,51 | 164,10 | 165,01 | 0,32% | 148.469,00 |
| 05.08.2024 | 166,49 | 168,61 | 163,83 | 164,48 | -4,08% | 268.029,00 |
| 02.08.2024 | 170,82 | 172,73 | 169,65 | 171,47 | -2,57% | 194.266,00 |
| 01.08.2024 | 177,93 | 178,69 | 172,63 | 175,99 | -0,83% | 172.364,00 |
| 31.07.2024 | 176,42 | 181,03 | 175,55 | 177,47 | -0,32% | 179.028,00 |
| 30.07.2024 | 179,90 | 180,59 | 176,89 | 178,04 | -1,94% | 164.153,00 |
| 29.07.2024 | 181,85 | 186,03 | 180,09 | 181,56 | 0,43% | 125.181,00 |
| 26.07.2024 | 178,53 | 182,59 | 172,58 | 180,78 | 3,42% | 156.553,00 |
| 25.07.2024 | 176,25 | 178,80 | 174,72 | 174,81 | -0,08% | 202.300,00 |
| 24.07.2024 | 178,77 | 180,43 | 174,95 | 174,95 | -2,64% | 101.034,00 |
| 23.07.2024 | 175,35 | 180,76 | 174,91 | 179,69 | 2,31% | 116.961,00 |
| 22.07.2024 | 172,45 | 176,06 | 171,28 | 175,64 | 1,86% | 120.147,00 |
| 19.07.2024 | 174,29 | 174,29 | 171,87 | 172,44 | -0,91% | 94.468,00 |
| 18.07.2024 | 174,54 | 177,30 | 173,37 | 174,03 | -0,32% | 142.960,00 |
| 17.07.2024 | 175,40 | 178,35 | 170,20 | 174,58 | -0,98% | 161.017,00 |
| 16.07.2024 | 169,94 | 176,90 | 169,03 | 176,30 | 4,98% | 186.550,00 |
| 15.07.2024 | 167,28 | 169,20 | 165,97 | 167,94 | 1,12% | 225.192,00 |
| 12.07.2024 | 166,14 | 168,00 | 165,35 | 166,08 | 1,09% | 186.347,00 |
| 11.07.2024 | 164,34 | 168,04 | 163,75 | 164,29 | 0,86% | 167.465,00 |
| 10.07.2024 | 162,83 | 163,02 | 162,13 | 162,89 | 0,60% | 59.396,00 |
| 09.07.2024 | 161,99 | 163,10 | 161,10 | 161,92 | -0,22% | 88.989,00 |
| 08.07.2024 | 161,82 | 163,02 | 161,56 | 162,28 | 1,10% | 72.604,00 |
| 05.07.2024 | 158,95 | 160,66 | 158,23 | 160,51 | 0,49% | 91.611,00 |
| 03.07.2024 | 159,23 | 160,00 | 158,52 | 159,73 | 0,57% | 80.851,00 |