160,338$
-4,19%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 161,78 | 162,88 | 159,06 | 160,22 | -4,26% | 181.494,00 |
| 02.04.2025 | 165,18 | 167,79 | 164,63 | 167,35 | 0,07% | 110.318,00 |
| 01.04.2025 | 165,88 | 167,33 | 163,06 | 167,24 | 0,70% | 183.240,00 |
| 31.03.2025 | 163,18 | 167,03 | 160,63 | 166,09 | 1,40% | 278.079,00 |
| 28.03.2025 | 166,44 | 166,91 | 161,36 | 163,79 | -1,40% | 151.524,00 |
| 27.03.2025 | 165,72 | 167,12 | 164,79 | 166,11 | 0,55% | 112.863,00 |
| 26.03.2025 | 164,14 | 166,09 | 163,41 | 165,20 | 1,14% | 115.715,00 |
| 25.03.2025 | 164,86 | 166,47 | 162,63 | 163,33 | -0,72% | 233.261,00 |
| 24.03.2025 | 163,33 | 164,95 | 162,70 | 164,52 | 2,08% | 248.600,00 |
| 21.03.2025 | 162,40 | 162,91 | 160,12 | 161,17 | -1,36% | 758.211,00 |
| 20.03.2025 | 164,06 | 164,06 | 162,04 | 163,40 | -1,11% | 154.624,00 |
| 19.03.2025 | 166,25 | 166,99 | 162,84 | 165,24 | -0,33% | 174.389,00 |
| 18.03.2025 | 167,97 | 167,97 | 165,10 | 165,79 | -1,58% | 125.089,00 |
| 17.03.2025 | 166,89 | 168,84 | 166,21 | 168,46 | 0,44% | 156.526,00 |
| 14.03.2025 | 167,07 | 168,84 | 166,50 | 167,72 | 0,73% | 87.531,00 |
| 13.03.2025 | 167,75 | 169,27 | 165,49 | 166,50 | -0,59% | 91.582,00 |
| 12.03.2025 | 169,41 | 170,67 | 167,48 | 167,48 | -1,02% | 152.974,00 |
| 11.03.2025 | 170,59 | 171,18 | 168,05 | 169,20 | -0,81% | 200.785,00 |
| 10.03.2025 | 174,73 | 176,34 | 169,37 | 170,59 | -2,90% | 273.423,00 |
| 07.03.2025 | 175,42 | 176,10 | 174,16 | 175,69 | -0,27% | 179.690,00 |
| 06.03.2025 | 173,67 | 177,40 | 173,22 | 176,16 | 0,99% | 262.020,00 |
| 05.03.2025 | 170,12 | 174,74 | 170,12 | 174,43 | 2,16% | 128.928,00 |
| 04.03.2025 | 171,57 | 172,25 | 170,19 | 170,74 | -0,97% | 130.352,00 |
| 03.03.2025 | 173,86 | 174,59 | 171,69 | 172,42 | -0,93% | 138.035,00 |
| 28.02.2025 | 173,43 | 174,42 | 170,74 | 174,03 | 1,26% | 134.481,00 |
| 27.02.2025 | 171,70 | 172,60 | 171,04 | 171,86 | -0,48% | 150.889,00 |
| 26.02.2025 | 173,14 | 175,80 | 169,60 | 172,69 | -0,52% | 154.232,00 |
| 25.02.2025 | 166,71 | 174,09 | 166,60 | 173,59 | 4,84% | 221.830,00 |
| 24.02.2025 | 163,48 | 167,36 | 161,06 | 165,57 | 1,12% | 135.460,00 |
| 21.02.2025 | 166,98 | 166,98 | 154,77 | 163,73 | 1,48% | 194.190,00 |
| 20.02.2025 | 163,20 | 164,01 | 160,69 | 161,34 | -1,49% | 120.686,00 |
| 19.02.2025 | 164,04 | 165,33 | 161,50 | 163,78 | -1,34% | 226.418,00 |
| 18.02.2025 | 164,63 | 166,19 | 164,37 | 166,01 | -0,03% | 162.494,00 |
| 17.02.2025 | 165,01 | 166,06 | 164,99 | 166,06 | 0,75% | - |
| 14.02.2025 | 161,64 | 165,11 | 161,64 | 164,82 | 1,03% | 131.072,00 |
| 13.02.2025 | 160,43 | 163,14 | 159,55 | 163,14 | 2,49% | 155.045,00 |
| 12.02.2025 | 157,58 | 159,92 | 156,44 | 159,18 | -0,48% | 111.414,00 |
| 11.02.2025 | 157,83 | 161,50 | 157,78 | 159,95 | 0,35% | 99.001,00 |
| 10.02.2025 | 161,50 | 161,51 | 159,19 | 159,39 | -0,56% | 72.849,00 |
| 07.02.2025 | 163,85 | 163,98 | 159,88 | 160,28 | -2,48% | 131.742,00 |
| 06.02.2025 | 165,09 | 165,09 | 161,75 | 164,35 | -0,24% | 95.629,00 |
| 05.02.2025 | 163,39 | 165,95 | 163,39 | 164,75 | 0,83% | 104.652,00 |
| 04.02.2025 | 160,30 | 163,70 | 159,61 | 163,39 | 1,55% | 96.196,00 |
| 03.02.2025 | 157,79 | 161,44 | 153,99 | 160,89 | 0,58% | 121.471,00 |
| 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 |