146,400€
0,48%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 143,60 | 148,10 | 143,60 | 148,10 | 1,65% | 2,00 |
| 02.06.2025 | 145,90 | 146,20 | 145,70 | 145,70 | -0,72% | 239,00 |
| 30.05.2025 | 146,60 | 147,15 | 144,30 | 146,75 | 0,62% | - |
| 29.05.2025 | 149,30 | 149,30 | 145,10 | 145,85 | -1,19% | - |
| 28.05.2025 | 149,30 | 151,05 | 147,00 | 147,60 | -0,34% | - |
| 27.05.2025 | 147,55 | 148,55 | 145,50 | 148,10 | 0,89% | - |
| 26.05.2025 | 146,00 | 147,80 | 146,00 | 146,80 | -0,14% | 11,00 |
| 23.05.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 0,03% | 30,00 |
| 22.05.2025 | 148,70 | 149,10 | 146,50 | 146,95 | -1,38% | - |
| 21.05.2025 | 149,70 | 150,00 | 147,20 | 149,00 | -1,32% | - |
| 20.05.2025 | 150,90 | 151,00 | 150,90 | 151,00 | 0,94% | 68,00 |
| 19.05.2025 | 147,80 | 149,60 | 147,60 | 149,60 | -0,60% | 97,00 |
| 16.05.2025 | 148,95 | 150,50 | 146,40 | 150,50 | 3,29% | - |
| 15.05.2025 | 145,70 | 145,70 | 145,70 | 145,70 | -1,22% | 2,00 |
| 14.05.2025 | 147,60 | 147,60 | 147,50 | 147,50 | -1,93% | 22,00 |
| 13.05.2025 | 149,10 | 150,40 | 149,10 | 150,40 | 0,07% | 8,00 |
| 12.05.2025 | 148,00 | 153,80 | 148,00 | 150,30 | 2,18% | 345,00 |
| 09.05.2025 | 146,90 | 147,30 | 145,20 | 147,10 | 1,10% | - |
| 08.05.2025 | 145,50 | 145,50 | 145,50 | 145,50 | 0,83% | 1,00 |
| 07.05.2025 | 145,20 | 145,20 | 144,30 | 144,30 | 1,48% | 54,00 |
| 06.05.2025 | 144,50 | 144,50 | 142,20 | 142,20 | 0,35% | 75,00 |
| 05.05.2025 | 141,30 | 145,80 | 140,60 | 141,70 | 2,31% | 128,00 |
| 02.05.2025 | 139,10 | 139,10 | 137,50 | 138,50 | 0,36% | 74,00 |
| 30.04.2025 | 137,20 | 138,00 | 137,20 | 138,00 | 0,15% | 21,00 |
| 29.04.2025 | 137,70 | 137,80 | 137,70 | 137,80 | 0,51% | 51,00 |
| 28.04.2025 | 136,60 | 137,10 | 136,60 | 137,10 | 1,78% | 9,00 |
| 25.04.2025 | 136,70 | 136,90 | 134,40 | 134,70 | 4,26% | 100,00 |
| 24.04.2025 | 137,80 | 137,90 | 129,20 | 129,20 | -7,65% | 74,00 |
| 23.04.2025 | 140,40 | 140,40 | 139,80 | 139,90 | 1,97% | 70,00 |
| 22.04.2025 | 137,30 | 139,00 | 135,45 | 137,20 | -2,76% | - |
| 17.04.2025 | 142,90 | 142,90 | 141,10 | 141,10 | -0,91% | 66,00 |
| 16.04.2025 | 142,40 | 142,40 | 142,40 | 142,40 | -2,26% | 2,00 |
| 15.04.2025 | 145,70 | 145,70 | 145,70 | 145,70 | 3,26% | 3,00 |
| 14.04.2025 | 141,10 | 141,10 | 141,10 | 141,10 | 1,40% | 16,00 |
| 11.04.2025 | 139,30 | 139,80 | 134,85 | 139,15 | 0,98% | - |
| 10.04.2025 | 142,70 | 142,70 | 137,80 | 137,80 | 1,10% | 74,00 |
| 09.04.2025 | 132,50 | 136,90 | 132,50 | 136,30 | -2,78% | 46,00 |
| 08.04.2025 | 142,20 | 144,90 | 140,20 | 140,20 | -2,09% | 181,00 |
| 07.04.2025 | 136,90 | 143,20 | 135,40 | 143,20 | 0,99% | 102,00 |
| 04.04.2025 | 143,50 | 144,10 | 138,40 | 141,80 | -2,34% | 501,00 |
| 03.04.2025 | 148,90 | 148,90 | 144,90 | 145,20 | -5,28% | 93,00 |
| 02.04.2025 | 154,30 | 154,30 | 153,30 | 153,30 | -0,52% | 13,00 |
| 01.04.2025 | 154,20 | 154,20 | 154,10 | 154,10 | 1,25% | 3,00 |
| 31.03.2025 | 150,85 | 152,20 | 148,35 | 152,20 | 0,40% | - |
| 28.03.2025 | 150,90 | 151,60 | 149,70 | 151,60 | -0,98% | 109,00 |
| 27.03.2025 | 153,30 | 153,30 | 153,10 | 153,10 | 0,86% | 112,00 |
| 26.03.2025 | 151,80 | 151,80 | 151,80 | 151,80 | 0,07% | 60,00 |
| 25.03.2025 | 152,30 | 152,30 | 151,70 | 151,70 | -0,52% | 8,00 |
| 24.03.2025 | 150,20 | 152,50 | 150,20 | 152,50 | 1,63% | 126,00 |
| 21.03.2025 | 150,35 | 150,65 | 147,85 | 150,05 | 0,23% | - |
| 20.03.2025 | 151,10 | 151,70 | 149,70 | 149,70 | -1,25% | 110,00 |
| 19.03.2025 | 152,00 | 154,35 | 151,60 | 151,60 | 0,20% | - |
| 18.03.2025 | 154,10 | 154,50 | 151,30 | 151,30 | -1,50% | 143,00 |
| 17.03.2025 | 153,90 | 154,10 | 153,10 | 153,60 | -0,16% | 91,00 |
| 14.03.2025 | 154,00 | 155,45 | 149,40 | 153,85 | -0,36% | - |
| 13.03.2025 | 153,80 | 154,40 | 153,80 | 154,40 | -0,39% | 18,00 |
| 12.03.2025 | 155,70 | 157,20 | 155,00 | 155,00 | -0,19% | 203,00 |
| 11.03.2025 | 155,00 | 155,30 | 154,10 | 155,30 | -0,13% | 296,00 |
| 10.03.2025 | 162,20 | 162,20 | 155,50 | 155,50 | -4,83% | 565,00 |
| 07.03.2025 | 163,40 | 163,40 | 163,40 | 163,40 | -0,55% | 2,00 |
| 06.03.2025 | 164,30 | 164,30 | 164,30 | 164,30 | 2,75% | 100,00 |
| 05.03.2025 | 161,00 | 161,30 | 159,90 | 159,90 | -2,32% | 119,00 |
| 04.03.2025 | 163,70 | 163,70 | 162,70 | 163,70 | -0,79% | 236,00 |
| 03.03.2025 | 168,00 | 168,00 | 165,00 | 165,00 | -0,60% | 267,00 |
| 28.02.2025 | 165,30 | 166,00 | 165,30 | 166,00 | 1,22% | 36,00 |
| 27.02.2025 | 164,30 | 164,30 | 163,80 | 164,00 | -0,85% | 161,00 |
| 26.02.2025 | 165,00 | 166,60 | 165,00 | 165,40 | 1,91% | 36,00 |
| 25.02.2025 | 158,60 | 163,10 | 158,20 | 162,30 | 2,20% | 373,00 |
| 24.02.2025 | 157,70 | 159,40 | 157,70 | 158,80 | 8,54% | 94,00 |
| 21.02.2025 | 152,70 | 154,50 | 146,30 | 146,30 | -5,61% | 137,00 |
| 20.02.2025 | 156,10 | 156,10 | 155,00 | 155,00 | -1,27% | 32,00 |
| 19.02.2025 | 158,20 | 158,20 | 157,00 | 157,00 | -0,63% | 5,00 |
| 18.02.2025 | 159,90 | 161,20 | 158,00 | 158,00 | -1,19% | 729,00 |
| 17.02.2025 | 156,50 | 159,90 | 156,50 | 159,90 | 2,86% | 216,00 |
| 14.02.2025 | 155,95 | 156,55 | 152,30 | 155,45 | 0,23% | - |
| 13.02.2025 | 153,80 | 155,10 | 153,80 | 155,10 | 0,94% | 67,00 |
| 12.02.2025 | 154,15 | 154,65 | 151,10 | 153,65 | -1,13% | - |
| 11.02.2025 | 154,80 | 155,40 | 154,50 | 155,40 | 0,19% | 204,00 |
| 10.02.2025 | 156,30 | 156,40 | 155,10 | 155,10 | -2,33% | 212,00 |
| 07.02.2025 | 158,80 | 158,80 | 158,80 | 158,80 | 0,38% | 2,00 |
| 06.02.2025 | 159,70 | 159,70 | 158,20 | 158,20 | -0,50% | 352,00 |
| 05.02.2025 | 156,90 | 159,00 | 156,90 | 159,00 | 0,89% | 61,00 |
| 04.02.2025 | 154,60 | 157,60 | 154,60 | 157,60 | 2,34% | 13,00 |
| 03.02.2025 | 155,00 | 155,00 | 154,00 | 154,00 | 0,00% | 57,00 |
| 31.01.2025 | 153,20 | 154,00 | 152,50 | 154,00 | 0,65% | 174,00 |
| 30.01.2025 | 153,50 | 153,50 | 152,90 | 153,00 | 0,59% | 160,00 |
| 29.01.2025 | 155,60 | 155,60 | 152,10 | 152,10 | -1,17% | 82,00 |
| 28.01.2025 | 155,10 | 155,30 | 153,90 | 153,90 | 3,08% | 18,00 |
| 27.01.2025 | 151,00 | 151,00 | 149,30 | 149,30 | -2,80% | 120,00 |
| 24.01.2025 | 155,60 | 155,60 | 153,60 | 153,60 | -1,03% | 8,00 |
| 23.01.2025 | 155,30 | 155,30 | 155,20 | 155,20 | -0,39% | 38,00 |
| 22.01.2025 | 155,50 | 155,80 | 155,50 | 155,80 | -0,13% | 19,00 |
| 21.01.2025 | 155,50 | 156,80 | 155,40 | 156,00 | 1,10% | 102,00 |
| 20.01.2025 | 154,30 | 154,30 | 154,30 | 154,30 | -1,09% | 4,00 |
| 16.01.2025 | 156,70 | 156,70 | 155,00 | 156,00 | 0,97% | 41,00 |
| 15.01.2025 | 154,70 | 155,90 | 154,20 | 154,50 | 3,14% | 42,00 |
| 13.01.2025 | 149,80 | 149,80 | 149,80 | 149,80 | -0,20% | 61,00 |
| 10.01.2025 | 153,90 | 153,90 | 149,20 | 150,10 | -1,70% | 230,00 |
| 09.01.2025 | 153,70 | 153,70 | 152,70 | 152,70 | 0,07% | 80,00 |
| 08.01.2025 | 149,60 | 152,60 | 149,60 | 152,60 | 0,73% | 33,00 |