175,470$
1,25%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 174,65 | 177,39 | 173,51 | 175,38 | 1,22% | 172.421,00 |
| 01.09.2026 | 175,38 | 175,90 | 172,12 | 173,26 | -1,50% | 158.027,00 |
| 31.08.2026 | 178,20 | 178,27 | 174,83 | 175,89 | -1,43% | 196.738,00 |
| 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% | 110.571,00 |
| 26.08.2026 | 180,25 | 181,74 | 178,99 | 179,79 | 0,13% | 140.300,00 |
| 25.08.2026 | 177,40 | 179,95 | 176,12 | 179,56 | 1,23% | 202.545,00 |
| 24.08.2026 | 181,62 | 182,99 | 177,38 | 177,38 | -2,15% | 279.514,00 |
| 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% | 131.051,00 |
| 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% | 108.620,00 |
| 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 | -1,47% | 164.935,00 |
| 12.08.2026 | 179,11 | 181,21 | 177,93 | 179,76 | 0,42% | 137.912,00 |
| 11.08.2026 | 178,18 | 179,93 | 176,51 | 179,01 | 1,03% | 119.137,00 |
| 10.08.2026 | 178,29 | 179,93 | 176,65 | 177,19 | -1,25% | 124.610,00 |
| 07.08.2026 | 179,37 | 180,48 | 178,45 | 179,43 | -0,55% | 175.605,00 |
| 06.08.2026 | 180,00 | 181,48 | 177,17 | 180,42 | 0,91% | 186.825,00 |
| 05.08.2026 | 174,78 | 178,89 | 173,46 | 178,79 | 2,29% | 267.455,00 |
| 04.08.2026 | 172,26 | 178,62 | 169,84 | 174,78 | 0,70% | 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 | 2,97% | 346.156,00 |
| 30.07.2026 | 163,32 | 164,16 | 160,89 | 162,73 | -0,60% | 271.851,00 |
| 29.07.2026 | 164,88 | 165,42 | 163,45 | 163,71 | -1,25% | 157.702,00 |
| 28.07.2026 | 168,00 | 169,57 | 165,68 | 165,79 | 0,61% | 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 | -0,68% | 145.808,00 |
| 22.07.2026 | 161,37 | 162,29 | 160,47 | 162,10 | 0,61% | 152.506,00 |
| 21.07.2026 | 162,43 | 163,29 | 160,76 | 161,12 | -1,14% | 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 | -1,73% | 170.991,00 |
| 16.07.2026 | 163,16 | 166,61 | 162,63 | 166,23 | 2,17% | 230.441,00 |
| 15.07.2026 | 161,65 | 163,28 | 159,57 | 162,70 | 1,14% | 170.693,00 |
| 14.07.2026 | 163,57 | 164,07 | 160,32 | 160,86 | -0,36% | 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 | -1,25% | 285.515,00 |
| 07.07.2026 | 168,03 | 168,51 | 165,00 | 168,11 | 0,66% | 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 | -0,04% | 217.541,00 |
| 30.06.2026 | 168,36 | 171,86 | 168,02 | 168,95 | -0,15% | 491.374,00 |
| 29.06.2026 | 169,60 | 171,86 | 167,74 | 169,21 | -1,17% | 263.560,00 |
| 26.06.2026 | 169,23 | 174,09 | 167,86 | 171,22 | 1,18% | 761.793,00 |
| 25.06.2026 | 169,03 | 171,21 | 165,47 | 169,23 | -0,03% | 186.984,00 |
| 24.06.2026 | 166,28 | 170,56 | 165,44 | 169,28 | 1,95% | 207.155,00 |
| 23.06.2026 | 165,47 | 168,42 | 165,47 | 166,04 | 0,28% | 182.921,00 |
| 22.06.2026 | 165,32 | 167,10 | 164,85 | 165,57 | -0,21% | 187.177,00 |
| 18.06.2026 | 164,75 | 166,53 | 164,47 | 165,92 | 0,94% | 511.280,00 |
| 17.06.2026 | 163,69 | 165,07 | 162,09 | 164,38 | 0,13% | 274.955,00 |
| 16.06.2026 | 164,79 | 165,45 | 163,20 | 164,17 | 0,30% | 267.992,00 |
| 15.06.2026 | 164,70 | 165,71 | 163,06 | 163,68 | -0,82% | 208.804,00 |
| 12.06.2026 | 165,73 | 167,98 | 164,30 | 165,04 | -0,18% | 154.158,00 |
| 11.06.2026 | 163,36 | 165,93 | 162,50 | 165,34 | 2,28% | 165.063,00 |
| 10.06.2026 | 163,08 | 163,67 | 160,77 | 161,65 | -0,41% | 184.771,00 |
| 09.06.2026 | 160,96 | 162,66 | 159,90 | 162,32 | 2,29% | 212.086,00 |
| 08.06.2026 | 159,44 | 160,47 | 158,01 | 158,69 | -0,76% | 123.920,00 |
| 05.06.2026 | 158,85 | 161,11 | 157,52 | 159,91 | 1,20% | 284.038,00 |
| 04.06.2026 | 159,00 | 159,70 | 155,87 | 158,02 | 0,89% | 173.448,00 |
| 03.06.2026 | 156,94 | 158,33 | 156,12 | 156,62 | -0,44% | 494.083,00 |
| 02.06.2026 | 157,08 | 159,76 | 156,47 | 157,31 | 0,65% | 209.961,00 |
| 01.06.2026 | 156,70 | 158,24 | 152,91 | 156,30 | -0,27% | 235.552,00 |
| 29.05.2026 | 159,56 | 159,56 | 156,36 | 156,73 | -2,20% | 259.561,00 |
| 28.05.2026 | 160,59 | 161,08 | 158,80 | 160,26 | -0,41% | 117.683,00 |
| 27.05.2026 | 161,21 | 163,87 | 160,37 | 160,92 | -0,36% | 138.931,00 |
| 26.05.2026 | 162,06 | 163,30 | 160,89 | 161,50 | -0,15% | 189.592,00 |
| 22.05.2026 | 161,60 | 162,61 | 161,46 | 161,75 | 0,00% | 128.826,00 |
| 21.05.2026 | 159,80 | 161,79 | 156,64 | 161,75 | 0,34% | 162.169,00 |
| 20.05.2026 | 159,01 | 161,38 | 157,71 | 161,20 | 1,25% | 173.171,00 |
| 19.05.2026 | 159,14 | 160,85 | 157,23 | 159,21 | -0,16% | 144.311,00 |
| 18.05.2026 | 159,21 | 161,85 | 158,61 | 159,47 | 0,28% | 141.918,00 |
| 15.05.2026 | 161,00 | 161,26 | 159,02 | 159,02 | -1,28% | 123.409,00 |
| 14.05.2026 | 162,56 | 163,57 | 160,47 | 161,09 | 0,27% | 142.069,00 |
| 13.05.2026 | 158,95 | 161,28 | 157,25 | 160,65 | 0,74% | 157.938,00 |
| 12.05.2026 | 159,24 | 160,54 | 157,54 | 159,47 | 0,34% | 176.587,00 |
| 11.05.2026 | 161,50 | 161,50 | 157,85 | 158,93 | -1,27% | 160.896,00 |
| 08.05.2026 | 159,73 | 161,32 | 159,00 | 160,97 | 0,92% | 96.913,00 |
| 07.05.2026 | 162,13 | 163,29 | 159,49 | 159,50 | -1,16% | 173.682,00 |
| 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 | -0,60% | 166.464,00 |
| 04.05.2026 | 161,27 | 165,34 | 160,30 | 162,10 | 0,36% | 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 | -6,76% | 348.372,00 |
| 29.04.2026 | 175,82 | 176,25 | 173,23 | 173,33 | -2,23% | 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 | 176,53 | 0,78% | 231.720,00 |
| 22.04.2026 | 176,34 | 177,49 | 175,11 | 175,17 | -0,29% | 125.530,00 |
| 21.04.2026 | 176,93 | 177,95 | 173,93 | 175,68 | -1,04% | 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 | 1,84% | 227.493,00 |
| 16.04.2026 | 174,26 | 176,90 | 174,26 | 174,45 | -0,03% | 283.507,00 |
| 15.04.2026 | 174,89 | 176,52 | 172,90 | 174,50 | -0,61% | 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 |