172,500$
-0,40%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 153,95 | 154,76 | 151,99 | 152,33 | -1,06% | 93.999,00 |
| 18.11.2025 | 155,87 | 156,20 | 153,12 | 153,96 | -1,01% | 103.565,00 |
| 17.11.2025 | 157,33 | 157,60 | 153,61 | 155,53 | -0,78% | 217.196,00 |
| 14.11.2025 | 155,89 | 157,42 | 155,54 | 156,75 | -0,15% | 137.836,00 |
| 13.11.2025 | 157,69 | 158,03 | 156,17 | 156,99 | -0,14% | 147.322,00 |
| 12.11.2025 | 156,21 | 158,53 | 155,92 | 157,21 | 0,70% | 199.560,00 |
| 11.11.2025 | 154,44 | 157,40 | 154,44 | 156,11 | 0,57% | 95.591,00 |
| 10.11.2025 | 152,39 | 155,70 | 151,66 | 155,23 | 1,75% | 121.212,00 |
| 07.11.2025 | 152,34 | 154,81 | 151,73 | 152,56 | 0,22% | 163.736,00 |
| 06.11.2025 | 152,24 | 153,30 | 150,38 | 152,23 | -0,31% | 123.868,00 |
| 05.11.2025 | 152,19 | 154,06 | 151,50 | 152,71 | 0,49% | 177.821,00 |
| 04.11.2025 | 152,41 | 153,20 | 150,23 | 151,96 | -0,37% | 155.587,00 |
| 03.11.2025 | 152,74 | 152,74 | 151,03 | 152,52 | -0,57% | 180.367,00 |
| 31.10.2025 | 153,81 | 154,89 | 152,37 | 153,39 | -0,38% | 203.224,00 |
| 30.10.2025 | 153,57 | 156,28 | 151,85 | 153,97 | 0,18% | 288.554,00 |
| 29.10.2025 | 153,98 | 155,13 | 151,92 | 153,69 | -0,94% | 199.161,00 |
| 28.10.2025 | 153,74 | 156,08 | 152,60 | 155,15 | 0,41% | 162.896,00 |
| 27.10.2025 | 155,86 | 156,40 | 153,31 | 154,51 | -1,38% | 138.966,00 |
| 24.10.2025 | 157,11 | 157,37 | 155,66 | 156,68 | -0,06% | 135.797,00 |
| 23.10.2025 | 157,44 | 158,85 | 155,54 | 156,78 | -0,15% | 164.554,00 |
| 22.10.2025 | 157,83 | 158,82 | 155,06 | 157,02 | 0,08% | 205.729,00 |
| 21.10.2025 | 151,23 | 158,41 | 146,21 | 156,89 | 4,06% | 314.227,00 |
| 20.10.2025 | 147,59 | 151,02 | 146,51 | 150,77 | 2,15% | 292.633,00 |
| 17.10.2025 | 146,23 | 148,35 | 144,99 | 147,59 | 1,38% | 204.722,00 |
| 16.10.2025 | 143,41 | 146,30 | 142,83 | 145,58 | 1,36% | 165.324,00 |
| 15.10.2025 | 142,00 | 144,01 | 142,00 | 143,63 | 0,91% | 138.640,00 |
| 14.10.2025 | 142,30 | 143,34 | 140,70 | 142,33 | -0,55% | 173.978,00 |
| 13.10.2025 | 145,21 | 145,21 | 143,08 | 143,11 | -1,06% | 145.214,00 |
| 10.10.2025 | 140,50 | 145,81 | 140,35 | 144,64 | 3,09% | 242.249,00 |
| 09.10.2025 | 141,81 | 142,53 | 139,17 | 140,30 | -1,50% | 164.665,00 |
| 08.10.2025 | 142,04 | 142,46 | 140,84 | 142,44 | 0,89% | 126.995,00 |
| 07.10.2025 | 143,34 | 145,49 | 140,91 | 141,18 | -1,38% | 126.156,00 |
| 06.10.2025 | 145,25 | 145,25 | 142,59 | 143,16 | -2,12% | 130.357,00 |
| 02.10.2025 | 147,60 | 149,47 | 144,89 | 146,26 | -0,30% | 169.191,00 |
| 01.10.2025 | 149,07 | 149,63 | 146,57 | 146,70 | -2,24% | 112.466,00 |
| 30.09.2025 | 148,27 | 150,27 | 147,58 | 150,06 | 0,68% | 165.509,00 |
| 29.09.2025 | 150,35 | 150,35 | 147,77 | 149,04 | -0,69% | 140.937,00 |
| 26.09.2025 | 149,42 | 150,91 | 148,71 | 150,08 | -0,02% | 156.501,00 |
| 25.09.2025 | 151,53 | 153,73 | 149,52 | 150,11 | -1,39% | 102.709,00 |
| 24.09.2025 | 152,99 | 154,02 | 151,79 | 152,23 | -0,97% | 115.656,00 |
| 23.09.2025 | 154,24 | 156,33 | 152,59 | 153,72 | -0,25% | 141.997,00 |
| 22.09.2025 | 156,22 | 156,22 | 153,46 | 154,10 | -1,55% | 145.918,00 |
| 19.09.2025 | 156,44 | 156,70 | 154,67 | 156,52 | 0,05% | 650.569,00 |
| 18.09.2025 | 153,18 | 156,80 | 152,77 | 156,44 | 2,50% | 155.920,00 |
| 17.09.2025 | 154,04 | 156,37 | 152,11 | 152,62 | -0,53% | 150.272,00 |
| 16.09.2025 | 154,00 | 155,18 | 152,80 | 153,43 | -0,73% | 99.361,00 |
| 15.09.2025 | 156,85 | 159,25 | 154,33 | 154,56 | -1,14% | 117.902,00 |
| 12.09.2025 | 158,53 | 158,63 | 156,12 | 156,34 | -1,90% | 149.598,00 |
| 11.09.2025 | 156,10 | 159,61 | 156,10 | 159,36 | 2,43% | 129.469,00 |
| 10.09.2025 | 157,78 | 158,54 | 154,72 | 155,58 | -1,83% | 104.448,00 |
| 09.09.2025 | 161,35 | 161,35 | 157,82 | 158,48 | -2,25% | 108.564,00 |
| 08.09.2025 | 161,16 | 162,14 | 158,93 | 162,13 | 0,60% | 191.151,00 |
| 05.09.2025 | 161,40 | 163,10 | 159,82 | 161,16 | -0,15% | 95.135,00 |
| 04.09.2025 | 161,02 | 161,55 | 160,20 | 161,40 | 0,62% | 91.971,00 |
| 03.09.2025 | 159,80 | 160,45 | 158,99 | 160,41 | -0,05% | 138.961,00 |
| 02.09.2025 | 161,30 | 162,71 | 159,88 | 160,49 | -0,99% | 169.380,00 |
| 29.08.2025 | 162,43 | 163,26 | 160,89 | 162,09 | 0,06% | 195.297,00 |
| 28.08.2025 | 163,16 | 163,51 | 160,76 | 161,99 | -0,75% | 139.210,00 |
| 27.08.2025 | 162,69 | 163,94 | 162,09 | 163,21 | 0,50% | 118.699,00 |
| 26.08.2025 | 162,55 | 163,74 | 162,04 | 162,40 | 0,21% | 133.156,00 |
| 25.08.2025 | 165,12 | 165,12 | 161,67 | 162,06 | -1,85% | 227.730,00 |
| 22.08.2025 | 162,98 | 166,47 | 162,25 | 165,12 | 1,97% | 150.670,00 |
| 21.08.2025 | 160,91 | 162,66 | 160,56 | 161,94 | 0,06% | 153.773,00 |
| 20.08.2025 | 161,63 | 162,70 | 161,01 | 161,83 | 0,43% | 99.220,00 |
| 19.08.2025 | 160,00 | 161,86 | 159,81 | 161,14 | 0,75% | 138.516,00 |
| 18.08.2025 | 160,31 | 161,44 | 159,70 | 159,94 | -0,29% | 97.299,00 |
| 15.08.2025 | 161,37 | 161,37 | 159,05 | 160,41 | -0,33% | 183.823,00 |
| 14.08.2025 | 162,68 | 162,88 | 160,77 | 160,94 | -1,82% | 132.311,00 |
| 13.08.2025 | 161,52 | 164,02 | 161,02 | 163,93 | 1,90% | 123.762,00 |
| 12.08.2025 | 159,33 | 160,90 | 157,88 | 160,87 | 1,25% | 120.142,00 |
| 11.08.2025 | 159,16 | 159,70 | 156,73 | 158,88 | -0,29% | 176.574,00 |
| 08.08.2025 | 160,19 | 161,67 | 158,50 | 159,34 | -0,07% | 174.404,00 |
| 07.08.2025 | 160,09 | 160,75 | 157,70 | 159,45 | -0,34% | 245.542,00 |
| 06.08.2025 | 156,61 | 160,16 | 154,27 | 160,00 | 2,29% | 165.307,00 |
| 05.08.2025 | 155,80 | 157,00 | 155,38 | 156,42 | 0,66% | 195.655,00 |
| 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% | 326.389,00 |
| 29.07.2025 | 151,76 | 153,86 | 150,70 | 152,75 | 1,40% | 299.618,00 |
| 28.07.2025 | 148,53 | 150,89 | 146,41 | 150,64 | 1,22% | 304.295,00 |
| 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% | 143.228,00 |
| 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% | 125.671,00 |
| 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% | 200.620,00 |
| 16.07.2025 | 157,09 | 158,77 | 155,82 | 158,14 | 0,41% | 138.758,00 |
| 15.07.2025 | 159,42 | 161,05 | 157,04 | 157,50 | -0,97% | 186.671,00 |
| 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% | 123.900,00 |
| 09.07.2025 | 163,12 | 163,79 | 161,22 | 162,53 | -0,25% | 93.421,00 |
| 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% | 133.607,00 |
| 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% | 112.960,00 |
| 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 |