155,550$
-0,84%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 147,72 | 149,63 | 145,93 | 146,76 | -0,77% | 77.674,00 |
| 12.04.2024 | 148,30 | 148,71 | 146,05 | 147,90 | -0,94% | 77.443,00 |
| 11.04.2024 | 148,82 | 150,25 | 148,09 | 149,30 | 0,21% | 76.234,00 |
| 10.04.2024 | 149,45 | 150,10 | 147,93 | 148,99 | -2,98% | 95.969,00 |
| 09.04.2024 | 153,20 | 153,80 | 151,97 | 153,56 | 0,50% | 62.118,00 |
| 08.04.2024 | 151,23 | 153,30 | 150,40 | 152,79 | 1,70% | 52.246,00 |
| 05.04.2024 | 150,05 | 151,49 | 149,60 | 150,24 | -0,42% | 86.101,00 |
| 04.04.2024 | 153,98 | 153,98 | 150,35 | 150,87 | -1,13% | 70.622,00 |
| 03.04.2024 | 149,45 | 153,07 | 149,45 | 152,59 | 1,22% | 91.048,00 |
| 02.04.2024 | 151,59 | 151,59 | 148,90 | 150,75 | -0,90% | 134.245,00 |
| 01.04.2024 | 155,45 | 155,45 | 151,38 | 152,12 | -1,83% | 69.289,00 |
| 28.03.2024 | 154,89 | 156,27 | 154,67 | 154,95 | 0,32% | 95.985,00 |
| 27.03.2024 | 154,60 | 155,66 | 153,65 | 154,46 | 0,66% | 117.311,00 |
| 26.03.2024 | 154,15 | 154,59 | 153,23 | 153,44 | -0,12% | 66.205,00 |
| 25.03.2024 | 156,04 | 156,59 | 153,58 | 153,63 | -1,23% | 57.960,00 |
| 22.03.2024 | 157,40 | 157,92 | 155,14 | 155,55 | -0,84% | 61.941,00 |
| 21.03.2024 | 157,75 | 158,38 | 156,51 | 156,87 | -0,12% | 80.681,00 |
| 20.03.2024 | 156,27 | 158,05 | 155,54 | 157,05 | 0,17% | 69.967,00 |
| 19.03.2024 | 155,87 | 158,10 | 155,34 | 156,79 | 0,67% | 86.888,00 |
| 18.03.2024 | 156,19 | 157,41 | 155,64 | 155,74 | -0,42% | 74.141,00 |
| 15.03.2024 | 153,08 | 156,46 | 153,08 | 156,39 | 1,56% | 360.014,00 |
| 14.03.2024 | 154,59 | 154,59 | 152,72 | 153,99 | -0,98% | 92.011,00 |
| 13.03.2024 | 155,08 | 156,42 | 154,03 | 155,52 | 0,05% | 54.306,00 |
| 12.03.2024 | 155,65 | 156,18 | 154,11 | 155,45 | -0,38% | 45.805,00 |
| 11.03.2024 | 157,41 | 157,41 | 155,52 | 156,04 | -0,24% | 66.127,00 |
| 08.03.2024 | 158,22 | 159,41 | 156,29 | 156,42 | -0,36% | 75.926,00 |
| 07.03.2024 | 157,51 | 159,52 | 155,99 | 156,99 | -0,10% | 85.610,00 |
| 06.03.2024 | 156,19 | 157,50 | 154,91 | 157,14 | 1,71% | 65.528,00 |
| 05.03.2024 | 155,91 | 157,60 | 154,14 | 154,50 | -1,59% | 68.318,00 |
| 04.03.2024 | 156,77 | 157,60 | 156,31 | 156,99 | 0,04% | 60.914,00 |
| 01.03.2024 | 157,29 | 157,60 | 155,51 | 156,93 | -0,27% | 72.694,00 |
| 29.02.2024 | 155,75 | 158,27 | 155,27 | 157,36 | 2,22% | 63.178,00 |
| 28.02.2024 | 153,00 | 154,33 | 152,94 | 153,94 | -0,46% | 59.861,00 |
| 27.02.2024 | 156,20 | 156,20 | 154,22 | 154,64 | -0,51% | 68.070,00 |
| 26.02.2024 | 155,74 | 156,24 | 154,08 | 155,44 | -0,92% | 103.288,00 |
| 23.02.2024 | 155,00 | 157,25 | 155,00 | 156,88 | 0,97% | 103.875,00 |
| 22.02.2024 | 153,36 | 155,57 | 153,08 | 155,37 | 1,14% | 130.482,00 |
| 21.02.2024 | 155,00 | 156,35 | 152,34 | 153,62 | -2,27% | 162.687,00 |
| 20.02.2024 | 148,46 | 157,47 | 148,46 | 157,19 | 5,36% | 155.836,00 |
| 16.02.2024 | 148,00 | 151,54 | 145,04 | 149,20 | 1,92% | 129.350,00 |
| 15.02.2024 | 142,66 | 146,84 | 141,59 | 146,39 | 2,66% | 110.533,00 |
| 14.02.2024 | 142,28 | 143,44 | 140,19 | 142,60 | 1,44% | 89.721,00 |
| 13.02.2024 | 142,14 | 144,40 | 139,57 | 140,57 | -3,28% | 146.023,00 |
| 12.02.2024 | 145,20 | 146,59 | 144,20 | 145,33 | 0,13% | 134.134,00 |
| 09.02.2024 | 143,90 | 145,60 | 143,00 | 145,14 | 1,20% | 106.681,00 |
| 08.02.2024 | 142,50 | 143,64 | 141,90 | 143,42 | 0,80% | 66.238,00 |
| 07.02.2024 | 141,34 | 143,91 | 139,91 | 142,28 | 0,66% | 121.316,00 |
| 06.02.2024 | 140,31 | 142,66 | 140,31 | 141,35 | 0,84% | 71.506,00 |
| 05.02.2024 | 141,38 | 141,66 | 138,38 | 140,17 | -2,07% | 91.889,00 |
| 02.02.2024 | 141,21 | 143,54 | 141,02 | 143,14 | 0,15% | 101.058,00 |
| 01.02.2024 | 141,37 | 143,05 | 139,84 | 142,92 | 1,96% | 78.016,00 |
| 31.01.2024 | 143,40 | 143,68 | 140,05 | 140,17 | -1,93% | 112.384,00 |
| 30.01.2024 | 140,95 | 143,11 | 140,64 | 142,93 | 0,69% | 85.394,00 |
| 29.01.2024 | 138,92 | 141,95 | 138,70 | 141,95 | 1,81% | 44.044,00 |
| 26.01.2024 | 140,32 | 140,71 | 138,85 | 139,43 | 0,06% | 73.761,00 |
| 25.01.2024 | 141,45 | 141,45 | 138,34 | 139,35 | -0,07% | 63.546,00 |
| 24.01.2024 | 143,38 | 143,85 | 139,38 | 139,45 | -1,78% | 58.164,00 |
| 23.01.2024 | 145,46 | 145,70 | 141,80 | 141,98 | -1,55% | 89.146,00 |
| 22.01.2024 | 142,00 | 144,97 | 142,00 | 144,21 | 2,23% | 182.511,00 |
| 19.01.2024 | 140,36 | 141,20 | 138,31 | 141,06 | 1,06% | 101.834,00 |
| 18.01.2024 | 137,51 | 140,38 | 136,74 | 139,58 | 1,84% | 110.691,00 |
| 17.01.2024 | 135,84 | 138,38 | 135,84 | 137,06 | -0,23% | 96.022,00 |
| 16.01.2024 | 139,85 | 141,51 | 136,98 | 137,37 | -2,46% | 105.711,00 |
| 12.01.2024 | 142,18 | 142,72 | 140,19 | 140,84 | 0,29% | 54.455,00 |
| 11.01.2024 | 140,69 | 141,38 | 139,41 | 140,43 | -0,72% | 80.459,00 |
| 10.01.2024 | 140,56 | 141,57 | 139,80 | 141,45 | 0,21% | 66.331,00 |
| 09.01.2024 | 140,29 | 141,24 | 139,62 | 141,16 | -0,98% | 69.329,00 |
| 08.01.2024 | 140,67 | 142,55 | 139,99 | 142,55 | 1,70% | 61.278,00 |
| 05.01.2024 | 142,16 | 143,56 | 139,82 | 140,17 | -2,27% | 105.566,00 |
| 04.01.2024 | 142,86 | 144,08 | 142,59 | 143,43 | 0,49% | 94.786,00 |
| 03.01.2024 | 145,69 | 145,78 | 140,15 | 142,73 | -2,36% | 121.727,00 |
| 02.01.2024 | 147,89 | 148,00 | 144,68 | 146,18 | -1,73% | 176.524,00 |
| 29.12.2023 | 150,73 | 150,73 | 148,75 | 148,75 | -1,06% | 121.467,00 |
| 28.12.2023 | 148,86 | 150,82 | 148,86 | 150,35 | 0,30% | 75.922,00 |
| 27.12.2023 | 147,95 | 149,96 | 145,12 | 149,90 | 1,11% | 72.413,00 |
| 26.12.2023 | 147,11 | 148,69 | 145,65 | 148,25 | 1,02% | 70.079,00 |
| 22.12.2023 | 146,50 | 148,40 | 146,18 | 146,76 | 0,94% | 112.578,00 |
| 21.12.2023 | 144,44 | 145,81 | 143,55 | 145,39 | 1,65% | 67.001,00 |
| 20.12.2023 | 144,30 | 148,03 | 142,96 | 143,03 | -1,47% | 75.754,00 |
| 19.12.2023 | 142,51 | 145,43 | 141,96 | 145,17 | 2,74% | 110.725,00 |
| 18.12.2023 | 141,13 | 142,04 | 139,39 | 141,30 | 0,75% | 56.288,00 |
| 15.12.2023 | 142,44 | 142,52 | 139,26 | 140,25 | -0,71% | 639.202,00 |
| 14.12.2023 | 141,95 | 144,70 | 141,11 | 141,26 | 0,81% | 101.976,00 |
| 13.12.2023 | 135,08 | 140,57 | 135,00 | 140,13 | 3,68% | 118.943,00 |
| 12.12.2023 | 134,84 | 135,54 | 133,82 | 135,15 | 0,16% | 136.116,00 |
| 11.12.2023 | 132,98 | 135,02 | 132,89 | 134,93 | 1,35% | 49.956,00 |
| 08.12.2023 | 135,16 | 136,36 | 131,74 | 133,13 | -1,48% | 83.703,00 |
| 07.12.2023 | 131,27 | 135,13 | 131,10 | 135,13 | 2,71% | 90.822,00 |
| 06.12.2023 | 129,33 | 133,59 | 127,44 | 131,57 | 2,72% | 95.642,00 |
| 05.12.2023 | 126,72 | 128,08 | 125,23 | 128,08 | 1,22% | 83.878,00 |
| 04.12.2023 | 124,34 | 126,61 | 124,34 | 126,54 | 1,28% | 86.086,00 |
| 01.12.2023 | 125,31 | 125,64 | 124,07 | 124,94 | 0,11% | 129.511,00 |
| 30.11.2023 | 125,17 | 125,17 | 123,88 | 124,80 | -0,11% | 80.817,00 |
| 29.11.2023 | 123,92 | 125,01 | 123,30 | 124,94 | 1,82% | 95.024,00 |
| 28.11.2023 | 123,14 | 123,14 | 120,87 | 122,71 | -0,42% | 64.715,00 |
| 27.11.2023 | 122,24 | 123,42 | 121,71 | 123,23 | 0,22% | 85.336,00 |
| 24.11.2023 | 121,22 | 123,11 | 120,81 | 122,96 | 1,12% | 31.743,00 |
| 22.11.2023 | 123,36 | 123,36 | 120,76 | 121,60 | -0,61% | 59.196,00 |
| 21.11.2023 | 123,46 | 124,75 | 122,05 | 122,35 | -1,39% | 49.157,00 |
| 20.11.2023 | 122,56 | 124,18 | 122,28 | 124,07 | 1,34% | 47.588,00 |