172,500$
-0,40%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 176,26 | 179,62 | 173,20 | 174,83 | -1,50% | 140.180,00 |
| 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 | -3,04% | 176.873,00 |
| 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% | 120.812,00 |
| 13.01.2026 | 159,34 | 160,67 | 158,10 | 159,03 | -0,11% | 109.276,00 |
| 12.01.2026 | 159,48 | 161,58 | 158,91 | 159,21 | -0,66% | 142.309,00 |
| 09.01.2026 | 160,26 | 162,50 | 158,82 | 160,27 | -0,21% | 115.725,00 |
| 08.01.2026 | 154,11 | 160,98 | 154,02 | 160,61 | 3,83% | 244.257,00 |
| 07.01.2026 | 156,97 | 157,00 | 153,44 | 154,69 | -0,85% | 141.184,00 |
| 06.01.2026 | 155,48 | 157,00 | 155,08 | 156,02 | -0,05% | 132.025,00 |
| 05.01.2026 | 153,32 | 157,77 | 153,32 | 156,10 | 1,35% | 138.610,00 |
| 02.01.2026 | 153,36 | 155,02 | 152,58 | 154,02 | 0,43% | 123.324,00 |
| 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% | 92.538,00 |
| 29.12.2025 | 157,86 | 158,59 | 155,82 | 156,68 | -0,50% | 156.716,00 |
| 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 | 0,45% | 150.194,00 |
| 19.12.2025 | 157,58 | 158,46 | 155,46 | 156,30 | -1,52% | 505.570,00 |
| 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 | 1,61% | 211.412,00 |
| 16.12.2025 | 158,91 | 159,76 | 156,12 | 157,11 | -1,01% | 349.676,00 |
| 15.12.2025 | 156,77 | 159,09 | 156,30 | 158,71 | 1,75% | 702.691,00 |
| 12.12.2025 | 157,08 | 159,30 | 155,47 | 155,98 | -0,70% | 177.045,00 |
| 11.12.2025 | 152,54 | 158,87 | 152,36 | 157,08 | 4,10% | 174.634,00 |
| 10.12.2025 | 148,10 | 152,30 | 148,10 | 150,90 | 2,35% | 242.699,00 |
| 09.12.2025 | 147,75 | 151,19 | 147,18 | 147,44 | 0,05% | 196.478,00 |
| 08.12.2025 | 150,40 | 152,84 | 147,19 | 147,36 | -2,09% | 207.070,00 |
| 05.12.2025 | 153,00 | 155,16 | 150,40 | 150,50 | -1,86% | 179.986,00 |
| 04.12.2025 | 153,64 | 156,43 | 152,38 | 153,35 | -0,45% | 156.260,00 |
| 03.12.2025 | 154,36 | 156,96 | 153,51 | 154,05 | -0,03% | 223.321,00 |
| 02.12.2025 | 155,74 | 155,79 | 153,96 | 154,10 | -0,98% | 119.820,00 |
| 01.12.2025 | 155,20 | 156,52 | 154,51 | 155,63 | -0,37% | 148.088,00 |
| 28.11.2025 | 155,90 | 156,43 | 155,79 | 156,21 | -0,20% | 61.345,00 |
| 26.11.2025 | 155,89 | 158,68 | 155,89 | 156,52 | -0,16% | 241.114,00 |
| 25.11.2025 | 154,54 | 158,68 | 154,54 | 156,77 | 2,02% | 197.988,00 |
| 24.11.2025 | 155,88 | 156,13 | 153,33 | 153,66 | -1,16% | 188.652,00 |
| 21.11.2025 | 152,80 | 158,05 | 152,48 | 155,46 | 1,79% | 287.606,00 |
| 20.11.2025 | 153,46 | 154,05 | 151,97 | 152,72 | 0,26% | 109.553,00 |
| 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 |