159,791$
-0,98%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 162,13 | 163,29 | 159,49 | 159,62 | -1,09% | 172.784,00 |
| 06.05.2026 | 162,47 | 163,82 | 160,09 | 161,38 | 0,16% | 171.519,00 |
| 05.05.2026 | 162,10 | 163,34 | 160,01 | 161,13 | -0,54% | 166.464,00 |
| 04.05.2026 | 161,27 | 165,34 | 160,30 | 162,00 | 0,30% | 331.021,00 |
| 01.05.2026 | 162,50 | 163,63 | 157,79 | 161,52 | -0,06% | 248.178,00 |
| 30.04.2026 | 173,33 | 176,18 | 159,66 | 161,62 | -6,79% | 348.372,00 |
| 29.04.2026 | 175,82 | 176,25 | 173,23 | 173,39 | -2,19% | 198.324,00 |
| 28.04.2026 | 176,37 | 177,40 | 174,80 | 177,28 | 1,23% | 206.925,00 |
| 27.04.2026 | 174,10 | 175,99 | 172,71 | 175,12 | 0,77% | 340.535,00 |
| 24.04.2026 | 176,29 | 176,51 | 171,57 | 173,78 | -1,56% | 399.023,00 |
| 23.04.2026 | 175,44 | 177,13 | 174,10 | 176,54 | 0,67% | 231.720,00 |
| 22.04.2026 | 176,34 | 177,49 | 175,11 | 175,37 | -0,26% | 125.530,00 |
| 21.04.2026 | 176,93 | 177,95 | 173,93 | 175,83 | -0,95% | 258.223,00 |
| 20.04.2026 | 176,85 | 178,70 | 175,12 | 177,52 | -0,08% | 208.304,00 |
| 17.04.2026 | 175,76 | 178,60 | 173,11 | 177,66 | 1,76% | 227.493,00 |
| 16.04.2026 | 174,26 | 176,90 | 174,26 | 174,59 | 0,02% | 283.507,00 |
| 15.04.2026 | 174,89 | 176,52 | 172,90 | 174,55 | -0,58% | 213.672,00 |
| 14.04.2026 | 176,05 | 176,05 | 173,51 | 175,57 | -0,53% | 102.620,00 |
| 13.04.2026 | 174,93 | 176,88 | 173,11 | 176,51 | 0,90% | 176.202,00 |
| 10.04.2026 | 174,37 | 174,96 | 173,18 | 174,93 | -0,08% | 127.069,00 |
| 09.04.2026 | 172,93 | 177,06 | 172,10 | 175,07 | 0,59% | 261.734,00 |
| 08.04.2026 | 173,68 | 174,79 | 171,45 | 174,05 | 2,37% | 179.285,00 |
| 07.04.2026 | 169,58 | 171,13 | 168,86 | 170,02 | 0,26% | 136.487,00 |
| 06.04.2026 | 169,63 | 170,47 | 168,75 | 169,58 | -0,49% | 129.496,00 |
| 02.04.2026 | 170,49 | 171,26 | 168,30 | 170,42 | -0,85% | 175.647,00 |
| 01.04.2026 | 170,52 | 173,24 | 169,20 | 171,88 | 1,42% | 176.072,00 |
| 31.03.2026 | 171,31 | 171,95 | 167,15 | 169,48 | -0,67% | 222.245,00 |
| 30.03.2026 | 168,90 | 171,52 | 166,80 | 170,62 | 2,20% | 373.801,00 |
| 27.03.2026 | 165,21 | 167,58 | 164,91 | 166,95 | 0,34% | 239.544,00 |
| 26.03.2026 | 166,78 | 167,60 | 165,21 | 166,39 | -0,34% | 148.021,00 |
| 25.03.2026 | 167,89 | 167,92 | 164,46 | 166,96 | 0,58% | 118.321,00 |
| 24.03.2026 | 162,33 | 166,68 | 161,71 | 165,99 | 1,03% | 179.918,00 |
| 23.03.2026 | 163,39 | 166,37 | 163,39 | 164,29 | 1,41% | 207.994,00 |
| 20.03.2026 | 164,47 | 164,55 | 160,21 | 162,01 | -1,39% | 513.338,00 |
| 19.03.2026 | 161,99 | 165,54 | 161,02 | 164,29 | 0,87% | 214.163,00 |
| 18.03.2026 | 166,11 | 166,85 | 162,74 | 162,88 | -2,54% | 202.711,00 |
| 17.03.2026 | 169,98 | 170,00 | 166,67 | 167,13 | -0,73% | 247.665,00 |
| 16.03.2026 | 171,06 | 171,06 | 167,93 | 168,36 | -0,40% | 191.611,00 |
| 13.03.2026 | 171,83 | 173,02 | 167,63 | 169,03 | -0,79% | 150.329,00 |
| 12.03.2026 | 169,74 | 172,51 | 168,40 | 170,37 | -0,32% | 138.497,00 |
| 11.03.2026 | 170,40 | 171,88 | 169,57 | 170,91 | -0,51% | 130.202,00 |
| 10.03.2026 | 172,06 | 174,96 | 170,06 | 171,78 | -0,50% | 187.777,00 |
| 09.03.2026 | 173,88 | 174,27 | 170,03 | 172,65 | -1,50% | 228.707,00 |
| 06.03.2026 | 173,41 | 176,85 | 170,01 | 175,28 | -0,24% | 129.560,00 |
| 05.03.2026 | 180,68 | 182,00 | 174,40 | 175,70 | -3,81% | 99.523,00 |
| 04.03.2026 | 181,40 | 183,51 | 179,01 | 182,66 | 0,71% | 142.974,00 |
| 03.03.2026 | 179,34 | 181,71 | 175,71 | 181,38 | -1,03% | 170.668,00 |
| 02.03.2026 | 181,08 | 183,90 | 178,72 | 183,26 | 1,01% | 281.314,00 |
| 27.02.2026 | 179,84 | 182,50 | 177,09 | 181,43 | 0,63% | 230.342,00 |
| 26.02.2026 | 179,45 | 181,35 | 177,37 | 180,29 | 0,37% | 139.910,00 |
| 25.02.2026 | 179,45 | 179,87 | 177,19 | 179,62 | 0,59% | 118.916,00 |
| 24.02.2026 | 175,00 | 179,11 | 173,00 | 178,56 | 1,64% | 197.925,00 |
| 23.02.2026 | 172,82 | 178,51 | 171,50 | 175,68 | 2,56% | 229.386,00 |
| 20.02.2026 | 174,53 | 175,00 | 167,19 | 171,30 | -2,11% | 192.167,00 |
| 19.02.2026 | 176,26 | 179,62 | 173,20 | 175,00 | -1,41% | 147.956,00 |
| 18.02.2026 | 179,55 | 180,91 | 176,36 | 177,50 | -1,11% | 152.449,00 |
| 17.02.2026 | 180,07 | 183,01 | 178,84 | 179,50 | -0,72% | 241.646,00 |
| 13.02.2026 | 177,10 | 181,17 | 176,65 | 180,81 | 1,87% | 224.965,00 |
| 12.02.2026 | 178,56 | 182,42 | 177,06 | 177,49 | -0,67% | 142.181,00 |
| 11.02.2026 | 174,69 | 179,20 | 173,23 | 178,68 | 2,34% | 195.838,00 |
| 10.02.2026 | 171,76 | 175,47 | 169,73 | 174,59 | 1,33% | 168.689,00 |
| 09.02.2026 | 172,60 | 174,01 | 171,07 | 172,29 | -0,50% | 203.111,00 |
| 06.02.2026 | 174,98 | 176,55 | 173,13 | 173,16 | -0,32% | 178.404,00 |
| 05.02.2026 | 174,27 | 175,91 | 172,19 | 173,72 | -0,17% | 161.916,00 |
| 04.02.2026 | 171,79 | 176,35 | 171,79 | 174,01 | 1,88% | 109.708,00 |
| 03.02.2026 | 170,51 | 172,19 | 168,90 | 170,80 | -0,32% | 175.053,00 |
| 02.02.2026 | 170,72 | 172,46 | 168,86 | 171,35 | 0,69% | 130.040,00 |
| 30.01.2026 | 170,25 | 170,67 | 167,80 | 170,17 | -0,35% | 178.937,00 |
| 29.01.2026 | 168,68 | 171,33 | 167,83 | 170,76 | 1,56% | 175.514,00 |
| 28.01.2026 | 166,74 | 168,64 | 165,27 | 168,14 | 1,23% | 153.344,00 |
| 27.01.2026 | 166,12 | 166,94 | 165,09 | 166,10 | -0,33% | 88.121,00 |
| 26.01.2026 | 167,55 | 168,90 | 166,48 | 166,65 | -0,53% | 101.858,00 |
| 23.01.2026 | 167,60 | 168,30 | 164,89 | 167,54 | -0,33% | 127.066,00 |
| 22.01.2026 | 169,00 | 171,50 | 168,10 | 168,10 | -0,50% | 234.976,00 |
| 21.01.2026 | 164,98 | 168,98 | 164,57 | 168,95 | 3,26% | 201.595,00 |
| 20.01.2026 | 167,55 | 167,80 | 163,55 | 163,61 | -2,50% | 176.873,00 |
| 19.01.2026 | 167,38 | 167,99 | 167,23 | 167,81 | -0,55% | - |
| 16.01.2026 | 166,00 | 168,88 | 165,27 | 168,74 | 1,64% | 210.334,00 |
| 15.01.2026 | 160,62 | 166,15 | 160,62 | 166,01 | 3,76% | 200.418,00 |
| 14.01.2026 | 159,11 | 160,60 | 157,85 | 160,00 | 0,61% | 120.703,00 |
| 13.01.2026 | 159,34 | 160,67 | 158,10 | 159,03 | -0,11% | 109.267,00 |
| 12.01.2026 | 159,48 | 161,58 | 158,91 | 159,21 | -0,66% | 142.309,00 |
| 09.01.2026 | 160,26 | 161,87 | 158,82 | 160,27 | -0,21% | 115.710,00 |
| 08.01.2026 | 154,11 | 160,98 | 154,02 | 160,61 | 3,83% | 244.241,00 |
| 07.01.2026 | 156,97 | 157,00 | 153,44 | 154,69 | -0,85% | 141.175,00 |
| 06.01.2026 | 155,48 | 157,00 | 155,08 | 156,02 | -0,05% | 132.007,00 |
| 05.01.2026 | 153,32 | 157,77 | 153,32 | 156,10 | 1,35% | 138.566,00 |
| 02.01.2026 | 153,36 | 155,02 | 152,58 | 154,02 | 0,43% | 123.100,00 |
| 31.12.2025 | 154,45 | 154,76 | 153,06 | 153,36 | -0,78% | 162.269,00 |
| 30.12.2025 | 156,68 | 156,88 | 154,52 | 154,56 | -1,35% | 92.533,00 |
| 29.12.2025 | 157,86 | 158,59 | 155,82 | 156,68 | -0,50% | 156.700,00 |
| 26.12.2025 | 157,41 | 157,90 | 155,70 | 157,46 | 0,28% | 85.914,00 |
| 24.12.2025 | 156,63 | 158,97 | 155,62 | 157,02 | 0,25% | 141.889,00 |
| 23.12.2025 | 156,08 | 158,03 | 155,83 | 156,63 | -0,24% | 130.360,00 |
| 22.12.2025 | 155,99 | 158,61 | 155,99 | 157,00 | 0,52% | 149.490,00 |
| 19.12.2025 | 157,58 | 158,46 | 155,46 | 156,19 | -1,59% | 503.268,00 |
| 18.12.2025 | 159,77 | 161,23 | 156,41 | 158,72 | -0,57% | 189.238,00 |
| 17.12.2025 | 156,44 | 160,38 | 155,13 | 159,63 | 1,70% | 199.346,00 |
| 16.12.2025 | 158,91 | 159,76 | 156,12 | 156,96 | -1,21% | 266.393,00 |
| 15.12.2025 | 156,77 | 159,09 | 156,30 | 158,88 | 1,86% | 592.367,00 |