145,200€
0,83%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 144,70 | 144,90 | 142,70 | 144,70 | 0,49% | - |
| 26.03.2026 | 143,95 | 145,40 | 143,55 | 144,00 | 0,24% | - |
| 25.03.2026 | 143,75 | 144,45 | 141,90 | 143,65 | 1,38% | - |
| 24.03.2026 | 141,70 | 141,70 | 141,70 | 141,70 | 0,07% | 1,00 |
| 23.03.2026 | 138,85 | 143,15 | 133,10 | 141,60 | 0,85% | - |
| 20.03.2026 | 142,15 | 143,20 | 140,35 | 140,40 | 0,50% | - |
| 19.03.2026 | 139,80 | 139,80 | 139,70 | 139,70 | -1,79% | 10,00 |
| 18.03.2026 | 145,75 | 145,90 | 141,70 | 142,25 | -0,52% | - |
| 17.03.2026 | 143,00 | 143,00 | 143,00 | 143,00 | -5,30% | 12,00 |
| 16.03.2026 | 151,30 | 151,30 | 151,00 | 151,00 | 2,27% | 3,00 |
| 13.03.2026 | 148,10 | 150,50 | 146,50 | 147,65 | -0,97% | - |
| 12.03.2026 | 147,15 | 149,65 | 146,70 | 149,10 | 1,26% | - |
| 11.03.2026 | 147,70 | 149,60 | 146,20 | 147,25 | 0,37% | - |
| 10.03.2026 | 146,50 | 146,70 | 146,50 | 146,70 | -0,14% | 2,00 |
| 09.03.2026 | 152,60 | 152,60 | 146,90 | 146,90 | -0,27% | 51,00 |
| 06.03.2026 | 154,30 | 154,30 | 147,30 | 147,30 | -3,16% | 4,00 |
| 05.03.2026 | 152,10 | 152,10 | 152,10 | 152,10 | -4,16% | 2,00 |
| 04.03.2026 | 153,20 | 158,70 | 153,20 | 158,70 | 4,20% | 51,00 |
| 03.03.2026 | 154,80 | 154,80 | 152,30 | 152,30 | -2,81% | 6,00 |
| 02.03.2026 | 150,00 | 156,70 | 150,00 | 156,70 | 5,17% | 62,00 |
| 27.02.2026 | 149,00 | 149,00 | 149,00 | 149,00 | -2,93% | 30,00 |
| 26.02.2026 | 150,50 | 153,50 | 150,50 | 153,50 | 2,20% | 9,00 |
| 25.02.2026 | 150,20 | 150,20 | 150,20 | 150,20 | -0,40% | 21,00 |
| 24.02.2026 | 150,80 | 150,80 | 150,80 | 150,80 | -0,40% | 57,00 |
| 23.02.2026 | 145,70 | 151,40 | 145,70 | 151,40 | 5,87% | 67,00 |
| 20.02.2026 | 142,70 | 143,00 | 142,70 | 143,00 | -2,92% | 35,00 |
| 19.02.2026 | 148,10 | 148,10 | 147,30 | 147,30 | -1,41% | 4,00 |
| 18.02.2026 | 153,80 | 153,80 | 149,40 | 149,40 | -1,90% | 16,00 |
| 17.02.2026 | 152,30 | 152,30 | 152,30 | 152,30 | -1,68% | 1,00 |
| 16.02.2026 | 154,90 | 154,90 | 154,90 | 154,90 | 3,13% | 4,00 |
| 13.02.2026 | 149,45 | 150,85 | 148,40 | 150,20 | 0,13% | - |
| 12.02.2026 | 149,90 | 152,20 | 149,40 | 150,00 | 3,81% | 120,00 |
| 11.02.2026 | 144,50 | 144,50 | 144,50 | 144,50 | -1,30% | 1,00 |
| 10.02.2026 | 146,30 | 146,40 | 146,30 | 146,40 | 0,21% | 44,00 |
| 09.02.2026 | 148,60 | 148,60 | 146,10 | 146,10 | -1,28% | 146,00 |
| 06.02.2026 | 147,35 | 148,20 | 147,15 | 148,00 | 0,82% | - |
| 05.02.2026 | 144,80 | 146,80 | 144,30 | 146,80 | 0,00% | 91,00 |
| 04.02.2026 | 146,80 | 146,80 | 146,80 | 146,80 | 1,80% | 11,00 |
| 03.02.2026 | 144,00 | 144,20 | 143,80 | 144,20 | -0,62% | 96,00 |
| 02.02.2026 | 145,00 | 145,10 | 145,00 | 145,10 | 2,08% | 6,00 |
| 30.01.2026 | 141,95 | 143,80 | 141,45 | 142,15 | 0,96% | - |
| 29.01.2026 | 140,60 | 142,75 | 139,85 | 140,80 | 0,43% | - |
| 28.01.2026 | 138,60 | 140,30 | 138,40 | 140,20 | 1,26% | - |
| 27.01.2026 | 140,45 | 140,65 | 138,40 | 138,45 | -1,74% | - |
| 26.01.2026 | 141,45 | 142,35 | 140,35 | 140,90 | -3,29% | - |
| 23.01.2026 | 145,70 | 145,70 | 145,70 | 145,70 | 2,17% | 1,00 |
| 22.01.2026 | 146,10 | 146,10 | 142,60 | 142,60 | -1,18% | 100,00 |
| 21.01.2026 | 141,20 | 144,30 | 141,20 | 144,30 | 1,26% | 41,00 |
| 20.01.2026 | 139,50 | 142,80 | 139,50 | 142,50 | -0,35% | 83,00 |
| 19.01.2026 | 143,00 | 143,00 | 143,00 | 143,00 | 0,00% | 18,00 |
| 16.01.2026 | 142,30 | 143,00 | 142,30 | 143,00 | 0,14% | 70,00 |
| 15.01.2026 | 139,80 | 142,80 | 139,00 | 142,80 | 3,70% | 54,00 |
| 14.01.2026 | 137,70 | 137,70 | 137,70 | 137,70 | 0,73% | 7,00 |
| 13.01.2026 | 136,40 | 136,70 | 136,40 | 136,70 | -0,51% | 11,00 |
| 12.01.2026 | 138,70 | 138,70 | 137,40 | 137,40 | 0,22% | 156,00 |
| 08.01.2026 | 130,00 | 137,60 | 130,00 | 137,10 | 3,63% | 83,00 |
| 07.01.2026 | 136,00 | 136,00 | 132,30 | 132,30 | -0,90% | 14,00 |
| 06.01.2026 | 133,60 | 133,60 | 133,50 | 133,50 | 0,15% | 25,00 |
| 05.01.2026 | 129,70 | 133,30 | 129,70 | 133,30 | 1,60% | 10,00 |
| 02.01.2026 | 133,20 | 133,20 | 129,80 | 131,20 | -2,45% | 116,00 |
| 30.12.2025 | 134,40 | 134,50 | 134,30 | 134,50 | -0,44% | 30,00 |
| 29.12.2025 | 135,10 | 135,10 | 135,10 | 135,10 | 0,00% | 10,00 |
| 23.12.2025 | 135,00 | 135,10 | 135,00 | 135,10 | 0,22% | 27,00 |
| 18.12.2025 | 136,10 | 136,10 | 134,80 | 134,80 | -1,03% | 20,00 |
| 17.12.2025 | 131,80 | 136,20 | 131,80 | 136,20 | 1,87% | 4,00 |
| 16.12.2025 | 132,50 | 136,20 | 132,50 | 133,70 | -0,89% | 20,00 |
| 15.12.2025 | 135,70 | 135,70 | 134,60 | 134,90 | -0,44% | 10,00 |
| 12.12.2025 | 135,80 | 135,80 | 135,50 | 135,50 | 1,57% | 9,00 |
| 11.12.2025 | 128,60 | 133,40 | 128,60 | 133,40 | 4,22% | 292,00 |
| 10.12.2025 | 128,00 | 128,00 | 128,00 | 128,00 | -0,78% | 26,00 |
| 09.12.2025 | 124,30 | 129,00 | 124,30 | 129,00 | 0,94% | 21,00 |
| 08.12.2025 | 131,70 | 131,70 | 127,80 | 127,80 | -3,18% | 9,00 |
| 03.12.2025 | 133,30 | 133,30 | 132,00 | 132,00 | -0,75% | 60,00 |
| 02.12.2025 | 135,60 | 135,60 | 133,00 | 133,00 | -1,26% | 33,00 |
| 01.12.2025 | 135,40 | 135,40 | 133,10 | 134,70 | -0,30% | 53,00 |
| 28.11.2025 | 135,00 | 135,10 | 135,00 | 135,10 | -0,30% | 36,00 |
| 26.11.2025 | 137,10 | 137,10 | 135,50 | 135,50 | 1,80% | 159,00 |
| 25.11.2025 | 133,10 | 133,10 | 133,10 | 133,10 | -3,41% | 2,00 |
| 24.11.2025 | 137,70 | 137,80 | 137,70 | 137,80 | 3,45% | 2,00 |
| 20.11.2025 | 134,40 | 134,40 | 133,20 | 133,20 | 0,08% | 14,00 |
| 19.11.2025 | 130,60 | 133,10 | 130,60 | 133,10 | -0,52% | 11,00 |
| 18.11.2025 | 133,80 | 133,80 | 133,80 | 133,80 | -0,22% | 68,00 |
| 17.11.2025 | 137,90 | 137,90 | 134,10 | 134,10 | -0,37% | 51,00 |
| 14.11.2025 | 134,30 | 134,60 | 134,30 | 134,60 | 0,00% | 54,00 |
| 13.11.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -1,25% | 40,00 |
| 12.11.2025 | 136,30 | 136,30 | 136,30 | 136,30 | 1,41% | 10,00 |
| 11.11.2025 | 134,40 | 134,40 | 134,40 | 134,40 | 1,66% | 25,00 |
| 10.11.2025 | 129,70 | 132,20 | 129,70 | 132,20 | 0,46% | 32,00 |
| 07.11.2025 | 134,10 | 134,60 | 131,60 | 131,60 | 0,77% | 271,00 |
| 05.11.2025 | 130,60 | 130,60 | 130,60 | 130,60 | -0,68% | 1,00 |
| 03.11.2025 | 135,10 | 135,10 | 131,50 | 131,50 | -1,05% | 74,00 |
| 30.10.2025 | 132,90 | 132,90 | 132,90 | 132,90 | -2,28% | 23,00 |
| 27.10.2025 | 137,70 | 137,70 | 136,00 | 136,00 | 2,56% | 112,00 |
| 24.10.2025 | 132,60 | 132,60 | 132,60 | 132,60 | -2,21% | 24,00 |
| 23.10.2025 | 137,50 | 137,70 | 135,60 | 135,60 | -1,67% | 14,00 |
| 22.10.2025 | 137,00 | 137,90 | 137,00 | 137,90 | 1,25% | 24,00 |
| 21.10.2025 | 129,90 | 136,20 | 126,90 | 136,20 | 6,91% | 133,00 |
| 20.10.2025 | 126,80 | 127,40 | 126,80 | 127,40 | 3,92% | 5,00 |
| 17.10.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -0,16% | 2,00 |
| 15.10.2025 | 123,30 | 123,50 | 122,30 | 122,80 | 0,90% | 74,00 |