172,500$
-0,40%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 180,77 | 180,77 | 174,40 | 175,70 | -3,81% | 99.523,00 |
| 04.03.2026 | 181,40 | 183,51 | 179,01 | 182,66 | 0,71% | 142.974,00 |
| 03.03.2026 | 179,34 | 181,71 | 175,71 | 181,38 | -1,03% | 170.668,00 |
| 02.03.2026 | 181,08 | 183,90 | 178,72 | 183,26 | 1,01% | 281.314,00 |
| 27.02.2026 | 179,84 | 182,50 | 177,09 | 181,43 | 0,63% | 230.342,00 |
| 26.02.2026 | 179,45 | 181,35 | 177,37 | 180,29 | 0,37% | 139.910,00 |
| 25.02.2026 | 179,45 | 179,87 | 177,19 | 179,62 | 0,59% | 118.916,00 |
| 24.02.2026 | 175,00 | 179,11 | 173,00 | 178,56 | 1,64% | 197.925,00 |
| 23.02.2026 | 172,82 | 178,51 | 171,50 | 175,68 | 2,56% | 229.386,00 |
| 20.02.2026 | 174,53 | 175,00 | 167,19 | 171,30 | -2,11% | 192.167,00 |
| 19.02.2026 | 176,26 | 179,62 | 173,20 | 175,00 | -1,41% | 147.956,00 |
| 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 |