179,251$
-0,22%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 183,90 | 186,15 | 178,31 | 179,71 | -1,57% | 543.215,00 |
| 04.11.2026 | 179,13 | 183,32 | 178,93 | 182,58 | 3,97% | 452.542,00 |
| 03.11.2026 | 174,60 | 178,24 | 172,55 | 175,60 | 0,58% | 322.482,00 |
| 02.11.2026 | 172,35 | 175,09 | 171,02 | 174,58 | 2,71% | 168.579,00 |
| 30.10.2026 | 172,89 | 172,89 | 169,73 | 169,98 | -0,25% | 249.293,00 |
| 29.10.2026 | 168,32 | 170,62 | 166,53 | 170,40 | 2,47% | 196.202,00 |
| 28.10.2026 | 169,52 | 170,40 | 165,77 | 166,30 | -1,42% | 168.337,00 |
| 27.10.2026 | 170,24 | 170,81 | 168,20 | 168,70 | -1,13% | 224.746,00 |
| 26.10.2026 | 178,12 | 178,57 | 169,64 | 170,62 | -3,60% | 331.090,00 |
| 23.10.2026 | 175,83 | 177,45 | 173,09 | 177,00 | 2,38% | 717.785,00 |
| 22.10.2026 | 170,68 | 173,37 | 170,54 | 172,88 | 1,23% | 493.935,00 |
| 21.10.2026 | 171,11 | 172,74 | 170,25 | 170,78 | -0,54% | 452.862,00 |
| 20.10.2026 | 170,68 | 172,59 | 169,72 | 171,70 | 0,65% | 336.335,00 |
| 19.10.2026 | 170,61 | 171,11 | 169,98 | 170,59 | -0,08% | 363.498,00 |
| 16.10.2026 | 171,16 | 172,39 | 169,95 | 170,73 | 0,13% | 197.304,00 |
| 15.10.2026 | 172,06 | 173,95 | 170,31 | 170,51 | 0,10% | 349.111,00 |
| 14.10.2026 | 169,40 | 170,52 | 168,02 | 170,34 | 0,37% | 250.056,00 |
| 13.10.2026 | 168,50 | 171,04 | 167,02 | 169,72 | 0,86% | 240.015,00 |
| 12.10.2026 | 167,64 | 168,94 | 166,15 | 168,27 | 0,26% | 175.405,00 |
| 09.10.2026 | 169,50 | 171,06 | 167,57 | 167,83 | -0,47% | 334.826,00 |
| 08.10.2026 | 166,65 | 169,63 | 164,56 | 168,63 | 1,29% | 211.019,00 |
| 07.10.2026 | 164,12 | 167,53 | 164,12 | 166,49 | 0,73% | 480.199,00 |
| 06.10.2026 | 167,18 | 167,18 | 164,59 | 165,29 | -0,45% | 165.888,00 |
| 05.10.2026 | 166,03 | 167,72 | 164,93 | 166,03 | -0,32% | 272.218,00 |
| 02.10.2026 | 165,13 | 167,18 | 163,85 | 166,56 | 1,80% | 197.319,00 |
| 01.10.2026 | 163,77 | 164,44 | 161,05 | 163,62 | -0,81% | 252.579,00 |
| 30.09.2026 | 167,66 | 167,85 | 164,96 | 164,96 | -1,36% | 181.061,00 |
| 29.09.2026 | 167,49 | 168,70 | 165,41 | 167,23 | -0,86% | 234.679,00 |
| 28.09.2026 | 167,89 | 168,71 | 166,10 | 168,68 | 0,47% | 172.546,00 |
| 25.09.2026 | 167,41 | 168,59 | 166,01 | 167,89 | 0,03% | 212.521,00 |
| 24.09.2026 | 168,94 | 169,16 | 166,91 | 167,84 | -0,24% | 159.366,00 |
| 23.09.2026 | 167,65 | 169,51 | 167,65 | 168,24 | -0,10% | 145.641,00 |
| 22.09.2026 | 169,58 | 170,62 | 167,99 | 168,40 | 0,69% | 216.985,00 |
| 21.09.2026 | 167,73 | 168,34 | 166,08 | 167,25 | 0,12% | 198.971,00 |
| 18.09.2026 | 165,35 | 167,14 | 164,15 | 167,05 | 0,77% | 620.235,00 |
| 17.09.2026 | 168,88 | 168,88 | 165,24 | 165,78 | -1,16% | 250.222,00 |
| 16.09.2026 | 165,59 | 170,37 | 165,59 | 167,72 | 1,48% | 240.119,00 |
| 15.09.2026 | 167,08 | 167,71 | 163,89 | 165,27 | -0,85% | 278.153,00 |
| 14.09.2026 | 165,58 | 168,18 | 164,96 | 166,70 | 1,40% | 376.898,00 |
| 11.09.2026 | 168,36 | 168,91 | 164,16 | 164,39 | -1,36% | 250.642,00 |
| 10.09.2026 | 167,55 | 167,88 | 165,13 | 166,66 | -1,00% | 127.765,00 |
| 09.09.2026 | 170,24 | 170,62 | 167,95 | 168,34 | -1,30% | 121.657,00 |
| 08.09.2026 | 170,44 | 171,27 | 169,04 | 170,56 | -0,61% | 138.261,00 |
| 04.09.2026 | 170,03 | 172,53 | 170,00 | 171,61 | 0,08% | 89.947,00 |
| 03.09.2026 | 176,93 | 177,16 | 171,47 | 171,47 | -2,28% | 180.029,00 |
| 02.09.2026 | 174,65 | 177,39 | 173,51 | 175,47 | 1,28% | 172.463,00 |
| 01.09.2026 | 175,38 | 175,90 | 172,12 | 173,26 | -1,50% | 158.152,00 |
| 31.08.2026 | 178,20 | 178,27 | 174,83 | 175,89 | -1,43% | 198.246,00 |
| 28.08.2026 | 178,97 | 180,29 | 177,07 | 178,44 | 0,37% | 150.707,00 |
| 27.08.2026 | 177,95 | 179,01 | 177,53 | 177,79 | -1,11% | 110.620,00 |
| 26.08.2026 | 180,25 | 181,74 | 178,99 | 179,79 | 0,13% | 140.306,00 |
| 25.08.2026 | 177,40 | 179,95 | 176,12 | 179,56 | 1,23% | 202.577,00 |
| 24.08.2026 | 181,62 | 182,99 | 177,38 | 177,38 | -2,15% | 279.515,00 |
| 21.08.2026 | 181,73 | 181,82 | 178,67 | 181,28 | 0,92% | 137.885,00 |
| 20.08.2026 | 178,12 | 182,00 | 178,12 | 179,63 | -0,33% | 139.606,00 |
| 19.08.2026 | 178,52 | 181,77 | 178,24 | 180,23 | 1,82% | 131.055,00 |
| 18.08.2026 | 179,65 | 179,73 | 176,73 | 177,00 | -0,77% | 169.671,00 |
| 17.08.2026 | 177,24 | 179,27 | 176,54 | 178,38 | -0,07% | 108.621,00 |
| 14.08.2026 | 177,36 | 178,56 | 174,55 | 178,51 | 0,79% | 89.141,00 |
| 13.08.2026 | 182,07 | 182,07 | 176,34 | 177,11 | -1,49% | 164.935,00 |
| 12.08.2026 | 179,11 | 181,21 | 177,93 | 179,79 | 0,42% | 137.912,00 |
| 11.08.2026 | 178,18 | 179,93 | 176,51 | 179,04 | 1,09% | 119.137,00 |
| 10.08.2026 | 178,29 | 179,93 | 176,65 | 177,11 | -1,29% | 124.610,00 |
| 07.08.2026 | 179,37 | 180,48 | 178,45 | 179,43 | -0,63% | 175.605,00 |
| 06.08.2026 | 180,00 | 181,48 | 177,17 | 180,56 | 0,98% | 186.825,00 |
| 05.08.2026 | 174,78 | 178,89 | 173,46 | 178,80 | 2,31% | 267.455,00 |
| 04.08.2026 | 172,26 | 178,62 | 169,84 | 174,77 | 0,69% | 269.658,00 |
| 03.08.2026 | 170,75 | 177,05 | 170,28 | 173,57 | 3,59% | 262.003,00 |
| 31.07.2026 | 163,19 | 167,79 | 160,46 | 167,55 | 2,96% | 346.156,00 |
| 30.07.2026 | 163,32 | 164,16 | 160,89 | 162,74 | -0,58% | 271.851,00 |
| 29.07.2026 | 164,88 | 165,42 | 163,45 | 163,69 | -1,22% | 157.702,00 |
| 28.07.2026 | 168,00 | 169,57 | 165,68 | 165,71 | 0,56% | 317.890,00 |
| 27.07.2026 | 163,66 | 165,43 | 162,65 | 164,79 | 1,22% | 138.914,00 |
| 24.07.2026 | 161,58 | 163,72 | 161,45 | 162,81 | 1,12% | 129.732,00 |
| 23.07.2026 | 160,67 | 162,26 | 159,91 | 161,00 | -0,65% | 145.808,00 |
| 22.07.2026 | 161,37 | 162,29 | 160,47 | 162,06 | 0,63% | 152.506,00 |
| 21.07.2026 | 162,43 | 163,29 | 160,76 | 161,05 | -1,18% | 197.781,00 |
| 20.07.2026 | 163,87 | 165,40 | 161,27 | 162,97 | -0,23% | 149.085,00 |
| 17.07.2026 | 166,35 | 168,91 | 162,85 | 163,35 | -1,72% | 170.991,00 |
| 16.07.2026 | 163,16 | 166,61 | 162,87 | 166,21 | 2,16% | 230.441,00 |
| 15.07.2026 | 161,65 | 163,28 | 159,57 | 162,70 | 1,17% | 170.693,00 |
| 14.07.2026 | 163,57 | 164,07 | 160,32 | 160,82 | -0,39% | 172.800,00 |
| 13.07.2026 | 162,93 | 163,92 | 159,34 | 161,44 | -0,44% | 250.954,00 |
| 10.07.2026 | 164,40 | 165,46 | 161,91 | 162,15 | -0,84% | 249.120,00 |
| 09.07.2026 | 165,85 | 165,85 | 162,01 | 163,53 | -1,49% | 256.170,00 |
| 08.07.2026 | 168,14 | 168,74 | 166,00 | 166,01 | -1,17% | 285.515,00 |
| 07.07.2026 | 168,03 | 168,51 | 165,00 | 167,98 | 0,58% | 278.924,00 |
| 06.07.2026 | 166,89 | 168,80 | 164,96 | 167,01 | -1,06% | 341.373,00 |
| 02.07.2026 | 169,66 | 170,34 | 167,05 | 168,80 | -0,05% | 196.057,00 |
| 01.07.2026 | 169,54 | 170,87 | 168,34 | 168,89 | -0,07% | 217.541,00 |
| 30.06.2026 | 168,36 | 171,86 | 168,02 | 169,00 | -0,12% | 491.374,00 |
| 29.06.2026 | 169,60 | 171,49 | 167,74 | 169,21 | -1,17% | 263.560,00 |
| 26.06.2026 | 169,23 | 174,09 | 167,86 | 171,22 | 1,27% | 761.793,00 |
| 25.06.2026 | 169,03 | 171,21 | 165,47 | 169,07 | -0,15% | 186.984,00 |
| 24.06.2026 | 166,28 | 170,56 | 165,44 | 169,32 | 2,04% | 207.155,00 |
| 23.06.2026 | 165,47 | 168,42 | 165,47 | 165,93 | 0,22% | 182.921,00 |
| 22.06.2026 | 165,32 | 167,10 | 164,85 | 165,57 | -0,09% | 187.177,00 |
| 19.06.2026 | 165,80 | 165,89 | 165,68 | 165,72 | -0,12% | - |
| 18.06.2026 | 164,75 | 166,53 | 164,47 | 165,92 | 0,96% | 511.280,00 |
| 17.06.2026 | 163,69 | 165,07 | 162,09 | 164,34 | 0,16% | 274.955,00 |