172,500$
-0,40%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 172,99 | 173,07 | 170,37 | 170,97 | -1,83% | 53.109,00 |
| 02.10.2024 | 171,35 | 174,37 | 171,35 | 174,16 | 0,92% | 92.355,00 |
| 01.10.2024 | 176,00 | 176,00 | 171,96 | 172,57 | -1,95% | 107.424,00 |
| 30.09.2024 | 174,89 | 176,19 | 173,88 | 176,00 | 0,50% | 109.671,00 |
| 27.09.2024 | 176,75 | 177,23 | 174,88 | 175,13 | -0,04% | 105.753,00 |
| 26.09.2024 | 175,90 | 176,82 | 174,70 | 175,20 | 0,85% | 95.476,00 |
| 25.09.2024 | 175,89 | 175,89 | 172,96 | 173,73 | -0,96% | 121.222,00 |
| 24.09.2024 | 176,14 | 177,36 | 174,80 | 175,41 | -0,14% | 105.616,00 |
| 23.09.2024 | 175,98 | 177,01 | 173,22 | 175,66 | 0,53% | 137.171,00 |
| 20.09.2024 | 178,57 | 178,57 | 174,38 | 174,73 | -1,99% | 482.481,00 |
| 19.09.2024 | 179,69 | 179,90 | 175,35 | 178,28 | 1,27% | 153.289,00 |
| 18.09.2024 | 173,74 | 179,69 | 173,18 | 176,04 | 1,62% | 126.282,00 |
| 17.09.2024 | 173,85 | 176,40 | 173,20 | 173,24 | 0,48% | 82.291,00 |
| 16.09.2024 | 172,56 | 173,57 | 170,86 | 172,41 | 0,34% | 56.008,00 |
| 13.09.2024 | 169,68 | 173,42 | 169,68 | 171,82 | 2,19% | 80.624,00 |
| 12.09.2024 | 164,72 | 168,44 | 164,35 | 168,13 | 2,54% | 98.642,00 |
| 11.09.2024 | 166,67 | 167,04 | 163,59 | 163,97 | -2,21% | 124.849,00 |
| 10.09.2024 | 167,86 | 168,26 | 165,87 | 167,68 | 0,31% | 86.946,00 |
| 09.09.2024 | 168,23 | 168,76 | 166,43 | 167,16 | -0,87% | 89.831,00 |
| 06.09.2024 | 171,90 | 172,73 | 167,01 | 168,63 | -1,90% | 130.426,00 |
| 05.09.2024 | 173,02 | 173,02 | 171,02 | 171,90 | -0,37% | 79.112,00 |
| 04.09.2024 | 171,89 | 172,90 | 170,68 | 172,54 | 0,43% | 59.071,00 |
| 03.09.2024 | 176,35 | 176,80 | 171,19 | 171,80 | -2,95% | 104.196,00 |
| 30.08.2024 | 173,46 | 177,95 | 173,14 | 177,03 | 2,64% | 103.564,00 |
| 29.08.2024 | 172,76 | 174,08 | 172,04 | 172,47 | 0,45% | 51.981,00 |
| 28.08.2024 | 172,26 | 174,55 | 171,46 | 171,70 | -0,41% | 53.236,00 |
| 27.08.2024 | 172,64 | 173,14 | 171,29 | 172,41 | -0,45% | 96.393,00 |
| 26.08.2024 | 173,54 | 175,84 | 172,85 | 173,19 | 0,26% | 69.265,00 |
| 23.08.2024 | 168,90 | 173,96 | 168,90 | 172,74 | 2,93% | 92.715,00 |
| 22.08.2024 | 169,40 | 169,40 | 167,47 | 167,83 | -0,85% | 41.016,00 |
| 21.08.2024 | 168,28 | 169,50 | 166,87 | 169,27 | 1,19% | 36.736,00 |
| 20.08.2024 | 169,26 | 169,29 | 167,00 | 167,28 | -0,97% | 57.571,00 |
| 19.08.2024 | 166,94 | 169,27 | 166,57 | 168,92 | 1,58% | 63.876,00 |
| 16.08.2024 | 167,15 | 168,83 | 165,72 | 166,29 | -0,86% | 94.461,00 |
| 15.08.2024 | 168,45 | 169,20 | 167,35 | 167,73 | 1,80% | 91.917,00 |
| 14.08.2024 | 165,24 | 165,43 | 163,35 | 164,76 | 0,09% | 72.891,00 |
| 13.08.2024 | 163,83 | 165,32 | 162,76 | 164,62 | 1,21% | 66.461,00 |
| 12.08.2024 | 164,15 | 165,13 | 162,44 | 162,65 | -0,62% | 78.167,00 |
| 09.08.2024 | 167,58 | 168,30 | 163,00 | 163,66 | -2,69% | 145.129,00 |
| 08.08.2024 | 164,47 | 168,48 | 163,27 | 168,18 | 3,27% | 83.901,00 |
| 07.08.2024 | 167,14 | 167,20 | 162,56 | 162,85 | -1,40% | 89.594,00 |
| 06.08.2024 | 164,40 | 168,51 | 164,10 | 165,16 | 0,54% | 148.469,00 |
| 05.08.2024 | 166,49 | 168,61 | 163,83 | 164,27 | -4,20% | 268.029,00 |
| 02.08.2024 | 170,82 | 172,73 | 169,65 | 171,47 | -2,57% | 194.266,00 |
| 01.08.2024 | 177,93 | 178,69 | 172,63 | 175,99 | -0,83% | 172.364,00 |
| 31.07.2024 | 176,42 | 181,03 | 175,55 | 177,46 | -0,39% | 179.028,00 |
| 30.07.2024 | 179,90 | 180,59 | 176,89 | 178,16 | -1,87% | 164.153,00 |
| 29.07.2024 | 181,85 | 186,03 | 180,09 | 181,56 | 0,43% | 125.181,00 |
| 26.07.2024 | 178,53 | 182,59 | 172,58 | 180,78 | 3,42% | 156.553,00 |
| 25.07.2024 | 176,25 | 178,80 | 174,72 | 174,81 | -0,08% | 202.300,00 |
| 24.07.2024 | 178,77 | 180,43 | 174,95 | 174,95 | -2,64% | 101.034,00 |
| 23.07.2024 | 175,35 | 180,76 | 174,91 | 179,69 | 2,31% | 116.961,00 |
| 22.07.2024 | 172,45 | 176,06 | 171,28 | 175,64 | 1,86% | 120.147,00 |
| 19.07.2024 | 174,29 | 174,29 | 171,87 | 172,44 | -0,91% | 94.468,00 |
| 18.07.2024 | 174,54 | 177,30 | 173,37 | 174,03 | -0,32% | 142.960,00 |
| 17.07.2024 | 175,40 | 178,35 | 170,20 | 174,58 | -0,98% | 161.017,00 |
| 16.07.2024 | 169,94 | 176,90 | 169,03 | 176,30 | 4,98% | 186.550,00 |
| 15.07.2024 | 167,28 | 169,20 | 165,97 | 167,94 | 1,12% | 225.192,00 |
| 12.07.2024 | 166,14 | 168,00 | 165,35 | 166,08 | 1,02% | 186.347,00 |
| 11.07.2024 | 164,34 | 168,04 | 163,75 | 164,40 | 0,93% | 167.465,00 |
| 10.07.2024 | 162,83 | 163,02 | 162,13 | 162,89 | 0,60% | 59.396,00 |
| 09.07.2024 | 161,99 | 163,10 | 161,10 | 161,92 | -0,22% | 88.989,00 |
| 08.07.2024 | 161,82 | 163,02 | 161,56 | 162,28 | 1,10% | 72.604,00 |
| 05.07.2024 | 158,95 | 160,66 | 158,23 | 160,51 | 0,49% | 91.611,00 |
| 03.07.2024 | 159,23 | 160,00 | 158,52 | 159,73 | 0,57% | 80.851,00 |
| 02.07.2024 | 154,59 | 159,15 | 153,04 | 158,82 | 3,06% | 116.854,00 |
| 01.07.2024 | 153,75 | 154,85 | 151,79 | 154,10 | 0,10% | 155.719,00 |
| 28.06.2024 | 152,64 | 154,49 | 151,37 | 153,95 | 1,55% | 359.642,00 |
| 27.06.2024 | 151,81 | 151,93 | 149,60 | 151,60 | 0,38% | 111.522,00 |
| 26.06.2024 | 151,36 | 151,95 | 150,69 | 151,03 | -0,38% | 122.045,00 |
| 25.06.2024 | 150,94 | 151,69 | 149,97 | 151,60 | 0,11% | 80.200,00 |
| 24.06.2024 | 151,45 | 153,35 | 151,00 | 151,44 | -0,11% | 77.981,00 |
| 21.06.2024 | 150,48 | 151,60 | 149,37 | 151,60 | 0,78% | 312.414,00 |
| 20.06.2024 | 151,27 | 153,23 | 150,03 | 150,43 | -1,36% | 65.338,00 |
| 18.06.2024 | 153,86 | 154,16 | 152,49 | 152,50 | -0,87% | 84.226,00 |
| 17.06.2024 | 150,49 | 153,94 | 149,77 | 153,84 | 2,09% | 82.497,00 |
| 14.06.2024 | 150,59 | 150,84 | 149,30 | 150,69 | -1,06% | 77.832,00 |
| 13.06.2024 | 152,76 | 152,76 | 150,00 | 152,31 | -0,61% | 62.739,00 |
| 12.06.2024 | 155,15 | 155,63 | 153,02 | 153,24 | 1,17% | 56.919,00 |
| 11.06.2024 | 150,51 | 151,47 | 149,18 | 151,47 | 0,29% | 110.222,00 |
| 10.06.2024 | 150,48 | 151,19 | 149,27 | 151,03 | -0,80% | 75.025,00 |
| 07.06.2024 | 152,48 | 152,99 | 151,44 | 152,25 | -1,03% | 57.727,00 |
| 06.06.2024 | 154,65 | 155,90 | 151,84 | 153,83 | -1,04% | 94.102,00 |
| 05.06.2024 | 153,40 | 157,18 | 153,34 | 155,45 | 1,53% | 89.551,00 |
| 04.06.2024 | 153,97 | 153,97 | 152,50 | 153,10 | -1,03% | 56.244,00 |
| 03.06.2024 | 154,56 | 155,63 | 152,89 | 154,70 | 0,72% | 82.802,00 |
| 31.05.2024 | 152,03 | 154,55 | 151,12 | 153,60 | 1,37% | 132.731,00 |
| 30.05.2024 | 150,20 | 152,96 | 149,04 | 151,52 | 1,26% | 65.748,00 |
| 29.05.2024 | 150,61 | 151,47 | 149,24 | 149,63 | -1,58% | 55.929,00 |
| 28.05.2024 | 153,46 | 153,46 | 150,60 | 152,03 | -0,65% | 80.241,00 |
| 24.05.2024 | 154,51 | 154,75 | 152,48 | 153,02 | -0,47% | 156.251,00 |
| 23.05.2024 | 155,20 | 155,29 | 152,47 | 153,75 | -0,93% | 115.455,00 |
| 22.05.2024 | 155,42 | 156,24 | 154,82 | 155,20 | -0,19% | 64.902,00 |
| 21.05.2024 | 154,33 | 155,74 | 153,52 | 155,50 | 0,72% | 55.852,00 |
| 20.05.2024 | 155,39 | 156,05 | 153,70 | 154,39 | -0,92% | 124.229,00 |
| 17.05.2024 | 157,11 | 157,11 | 155,02 | 155,83 | -0,51% | 81.568,00 |
| 16.05.2024 | 156,27 | 157,02 | 154,95 | 156,63 | 0,17% | 69.788,00 |
| 15.05.2024 | 155,77 | 156,77 | 154,69 | 156,36 | 0,70% | 75.448,00 |
| 14.05.2024 | 155,88 | 156,28 | 154,60 | 155,27 | 0,52% | 58.802,00 |
| 13.05.2024 | 156,63 | 156,63 | 153,97 | 154,46 | -1,26% | 46.770,00 |