172,500$
-0,40%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 153,04 | 155,63 | 152,18 | 155,39 | 2,12% | 181.601,00 |
| 01.08.2025 | 150,81 | 152,65 | 149,23 | 152,17 | -0,20% | 203.119,00 |
| 31.07.2025 | 150,00 | 158,52 | 147,74 | 152,47 | 0,25% | 261.298,00 |
| 30.07.2025 | 151,98 | 153,05 | 149,73 | 152,09 | -0,43% | 326.392,00 |
| 29.07.2025 | 151,76 | 153,86 | 150,70 | 152,75 | 1,40% | 299.691,00 |
| 28.07.2025 | 148,53 | 150,89 | 146,41 | 150,64 | 1,22% | 305.057,00 |
| 25.07.2025 | 149,96 | 150,07 | 148,48 | 148,82 | -0,25% | 268.324,00 |
| 24.07.2025 | 150,00 | 150,76 | 149,10 | 149,20 | -0,95% | 143.507,00 |
| 23.07.2025 | 152,91 | 153,15 | 150,22 | 150,63 | -1,17% | 138.225,00 |
| 22.07.2025 | 152,39 | 155,09 | 151,37 | 152,42 | -0,39% | 139.869,00 |
| 21.07.2025 | 153,48 | 155,10 | 152,79 | 153,02 | 0,12% | 125.681,00 |
| 18.07.2025 | 159,65 | 160,15 | 151,37 | 152,84 | -3,49% | 232.035,00 |
| 17.07.2025 | 158,00 | 159,90 | 158,00 | 158,37 | 0,15% | 200.713,00 |
| 16.07.2025 | 157,09 | 158,77 | 155,82 | 158,14 | 0,41% | 153.258,00 |
| 15.07.2025 | 159,42 | 161,05 | 157,04 | 157,50 | -0,97% | 186.856,00 |
| 14.07.2025 | 158,82 | 159,58 | 158,35 | 159,05 | 0,39% | 116.322,00 |
| 11.07.2025 | 160,75 | 160,75 | 158,14 | 158,44 | -2,16% | 102.904,00 |
| 10.07.2025 | 162,86 | 164,01 | 161,53 | 161,93 | -0,37% | 123.994,00 |
| 09.07.2025 | 163,12 | 163,79 | 161,22 | 162,53 | -0,25% | 138.359,00 |
| 08.07.2025 | 162,72 | 165,02 | 162,28 | 162,94 | 0,25% | 155.788,00 |
| 07.07.2025 | 163,59 | 165,01 | 162,40 | 162,53 | -1,51% | 133.641,00 |
| 03.07.2025 | 163,81 | 165,13 | 162,63 | 165,02 | 1,12% | 83.019,00 |
| 02.07.2025 | 162,62 | 163,73 | 160,68 | 163,20 | 0,82% | 112.962,00 |
| 01.07.2025 | 158,35 | 163,64 | 157,99 | 161,88 | 1,68% | 153.485,00 |
| 30.06.2025 | 158,95 | 159,84 | 157,19 | 159,20 | 0,54% | 171.899,00 |
| 27.06.2025 | 159,45 | 160,15 | 158,14 | 158,35 | -0,21% | 398.833,00 |
| 26.06.2025 | 159,08 | 160,79 | 157,88 | 158,69 | 0,41% | 149.573,00 |
| 25.06.2025 | 159,32 | 160,02 | 157,56 | 158,04 | -0,87% | 173.970,00 |
| 24.06.2025 | 160,00 | 162,27 | 158,68 | 159,43 | 0,25% | 141.620,00 |
| 23.06.2025 | 156,12 | 159,17 | 152,42 | 159,04 | 1,94% | 254.447,00 |
| 20.06.2025 | 159,76 | 159,76 | 155,98 | 156,01 | -2,35% | 283.441,00 |
| 18.06.2025 | 158,95 | 161,10 | 158,95 | 159,77 | 0,28% | 80.105,00 |
| 17.06.2025 | 158,89 | 160,03 | 158,47 | 159,32 | -0,42% | 149.073,00 |
| 16.06.2025 | 162,09 | 165,18 | 159,76 | 160,00 | -0,95% | 128.957,00 |
| 13.06.2025 | 161,90 | 165,32 | 160,79 | 161,53 | -1,43% | 176.698,00 |
| 12.06.2025 | 164,46 | 165,47 | 163,72 | 163,88 | -0,70% | 112.497,00 |
| 11.06.2025 | 167,95 | 168,30 | 164,93 | 165,04 | -1,55% | 165.600,00 |
| 10.06.2025 | 168,07 | 168,33 | 166,81 | 167,64 | -0,26% | 270.237,00 |
| 09.06.2025 | 167,80 | 168,41 | 166,72 | 168,07 | 1,11% | 88.786,00 |
| 06.06.2025 | 167,71 | 167,71 | 165,45 | 166,22 | 0,41% | 100.946,00 |
| 05.06.2025 | 166,18 | 166,34 | 164,95 | 165,54 | -0,45% | 120.957,00 |
| 04.06.2025 | 167,22 | 167,95 | 166,03 | 166,29 | -0,21% | 106.575,00 |
| 03.06.2025 | 165,33 | 168,01 | 165,07 | 166,64 | 0,58% | 122.253,00 |
| 02.06.2025 | 166,87 | 167,50 | 164,50 | 165,68 | -0,61% | 100.491,00 |
| 30.05.2025 | 166,41 | 167,07 | 165,27 | 166,70 | 0,31% | 153.968,00 |
| 29.05.2025 | 166,17 | 167,25 | 164,63 | 166,18 | 0,03% | 87.922,00 |
| 28.05.2025 | 169,16 | 169,16 | 166,00 | 166,13 | -1,71% | 107.620,00 |
| 27.05.2025 | 166,67 | 169,02 | 166,55 | 169,02 | 1,84% | 251.116,00 |
| 23.05.2025 | 165,96 | 168,24 | 165,48 | 165,96 | -0,95% | 93.766,00 |
| 22.05.2025 | 167,37 | 168,58 | 165,25 | 167,55 | -0,45% | 115.584,00 |
| 21.05.2025 | 168,93 | 170,32 | 167,88 | 168,30 | -1,26% | 108.808,00 |
| 20.05.2025 | 169,27 | 171,14 | 168,39 | 170,45 | 0,63% | 173.664,00 |
| 19.05.2025 | 167,00 | 169,61 | 166,46 | 169,39 | 0,67% | 105.009,00 |
| 16.05.2025 | 166,84 | 168,86 | 165,62 | 168,26 | 0,69% | 134.512,00 |
| 15.05.2025 | 163,85 | 167,25 | 162,34 | 167,11 | 2,29% | 194.087,00 |
| 14.05.2025 | 164,42 | 165,47 | 163,36 | 163,37 | -0,95% | 149.945,00 |
| 13.05.2025 | 165,24 | 167,40 | 164,72 | 164,94 | -0,37% | 221.378,00 |
| 12.05.2025 | 168,00 | 168,84 | 165,12 | 165,55 | 0,61% | 149.662,00 |
| 09.05.2025 | 164,53 | 165,65 | 163,57 | 164,55 | -0,38% | 98.186,00 |
| 08.05.2025 | 164,46 | 166,11 | 164,11 | 165,18 | 0,72% | 138.219,00 |
| 07.05.2025 | 165,00 | 166,25 | 162,63 | 164,00 | 0,20% | 113.084,00 |
| 06.05.2025 | 162,56 | 164,38 | 161,00 | 163,68 | 0,58% | 143.936,00 |
| 05.05.2025 | 160,27 | 163,63 | 160,27 | 162,74 | 0,54% | 152.645,00 |
| 02.05.2025 | 158,06 | 162,13 | 158,06 | 161,87 | 3,18% | 134.973,00 |
| 01.05.2025 | 156,31 | 157,83 | 155,26 | 156,88 | 0,21% | 202.432,00 |
| 30.04.2025 | 155,25 | 157,66 | 153,21 | 156,55 | 0,35% | 232.561,00 |
| 29.04.2025 | 154,15 | 157,75 | 154,15 | 156,01 | -0,05% | 296.991,00 |
| 28.04.2025 | 153,93 | 156,82 | 152,84 | 156,09 | 1,59% | 145.439,00 |
| 25.04.2025 | 152,60 | 154,40 | 151,48 | 153,64 | -0,36% | 171.999,00 |
| 24.04.2025 | 156,22 | 156,59 | 146,27 | 154,20 | -2,60% | 324.844,00 |
| 23.04.2025 | 160,34 | 161,41 | 157,38 | 158,31 | 0,51% | 191.526,00 |
| 22.04.2025 | 158,61 | 159,32 | 155,73 | 157,50 | 0,37% | 375.663,00 |
| 21.04.2025 | 160,08 | 160,50 | 156,12 | 156,92 | -2,84% | 120.923,00 |
| 17.04.2025 | 161,41 | 162,86 | 160,57 | 161,50 | 0,12% | 156.825,00 |
| 16.04.2025 | 163,39 | 163,39 | 159,89 | 161,31 | -1,10% | 116.783,00 |
| 15.04.2025 | 162,51 | 164,58 | 161,10 | 163,10 | -0,61% | 231.653,00 |
| 14.04.2025 | 162,29 | 164,86 | 161,25 | 164,10 | 2,10% | 234.193,00 |
| 11.04.2025 | 155,66 | 161,08 | 153,15 | 160,73 | 2,97% | 188.554,00 |
| 10.04.2025 | 156,80 | 156,80 | 152,34 | 156,09 | -2,22% | 249.438,00 |
| 09.04.2025 | 149,46 | 160,97 | 145,70 | 159,64 | 6,07% | 276.208,00 |
| 08.04.2025 | 157,40 | 158,87 | 148,75 | 150,50 | -2,36% | 281.738,00 |
| 07.04.2025 | 151,26 | 160,39 | 151,26 | 154,13 | -1,06% | 284.139,00 |
| 04.04.2025 | 156,19 | 159,71 | 154,24 | 155,78 | -2,76% | 229.987,00 |
| 03.04.2025 | 161,78 | 162,90 | 159,06 | 160,20 | -4,27% | 181.587,00 |
| 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 | 0,75% | 183.240,00 |
| 31.03.2025 | 163,18 | 167,03 | 160,63 | 166,00 | 1,35% | 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 |