139,400€
0,69%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 139,65 | 140,60 | 137,95 | 140,20 | 1,26% | - |
| 21.05.2026 | 138,45 | 139,20 | 136,10 | 138,45 | 0,47% | - |
| 20.05.2026 | 137,30 | 139,10 | 136,30 | 137,80 | -1,22% | - |
| 19.05.2026 | 134,60 | 139,50 | 134,60 | 139,50 | 4,81% | 2,00 |
| 18.05.2026 | 133,10 | 133,10 | 133,10 | 133,10 | -5,06% | 26,00 |
| 15.05.2026 | 140,30 | 140,30 | 140,20 | 140,20 | 0,50% | 4,00 |
| 14.05.2026 | 139,50 | 139,50 | 139,50 | 139,50 | 2,31% | 15,00 |
| 13.05.2026 | 135,95 | 137,10 | 134,80 | 136,35 | 0,22% | - |
| 12.05.2026 | 135,05 | 137,10 | 134,10 | 136,05 | 0,63% | - |
| 11.05.2026 | 136,60 | 138,45 | 134,50 | 135,20 | -0,73% | - |
| 08.05.2026 | 133,70 | 136,20 | 133,70 | 136,20 | -2,37% | 9,00 |
| 07.05.2026 | 139,50 | 139,50 | 139,50 | 139,50 | 2,35% | 1,00 |
| 06.05.2026 | 136,60 | 136,60 | 136,30 | 136,30 | -0,22% | 2,00 |
| 05.05.2026 | 141,60 | 141,70 | 136,60 | 136,60 | -0,94% | 5,00 |
| 04.05.2026 | 137,90 | 137,90 | 137,90 | 137,90 | 0,15% | 1,00 |
| 30.04.2026 | 144,00 | 144,30 | 137,70 | 137,70 | -8,05% | 73,00 |
| 29.04.2026 | 151,75 | 151,80 | 149,00 | 149,75 | -0,53% | - |
| 28.04.2026 | 149,80 | 151,85 | 149,30 | 150,55 | 1,52% | - |
| 27.04.2026 | 150,70 | 150,70 | 148,30 | 148,30 | 0,51% | 23,00 |
| 24.04.2026 | 150,95 | 151,40 | 147,40 | 147,55 | -1,93% | - |
| 23.04.2026 | 148,80 | 151,90 | 148,80 | 150,45 | -0,17% | - |
| 22.04.2026 | 150,35 | 151,65 | 149,05 | 150,70 | 0,47% | - |
| 21.04.2026 | 151,00 | 151,95 | 148,30 | 150,00 | -0,07% | - |
| 20.04.2026 | 150,10 | 150,10 | 150,10 | 150,10 | -0,86% | 6,00 |
| 17.04.2026 | 151,40 | 151,40 | 151,40 | 151,40 | 1,14% | 21,00 |
| 16.04.2026 | 145,70 | 149,70 | 145,70 | 149,70 | 2,11% | 11,00 |
| 15.04.2026 | 151,40 | 151,80 | 146,60 | 146,60 | -3,81% | 17,00 |
| 14.04.2026 | 152,70 | 152,70 | 152,40 | 152,40 | 2,52% | 25,00 |
| 13.04.2026 | 148,90 | 150,45 | 147,15 | 148,65 | 1,05% | - |
| 10.04.2026 | 147,10 | 147,10 | 147,10 | 147,10 | -2,84% | 1,00 |
| 09.04.2026 | 151,40 | 151,40 | 151,40 | 151,40 | 2,37% | 13,00 |
| 08.04.2026 | 148,80 | 149,20 | 147,15 | 147,90 | -1,14% | - |
| 07.04.2026 | 149,00 | 149,60 | 149,00 | 149,60 | 3,53% | 2,00 |
| 02.04.2026 | 150,50 | 150,50 | 144,50 | 144,50 | -3,22% | 25,00 |
| 01.04.2026 | 149,60 | 149,60 | 149,30 | 149,30 | 0,61% | 64,00 |
| 31.03.2026 | 148,40 | 148,40 | 148,40 | 148,40 | 2,42% | 10,00 |
| 30.03.2026 | 143,30 | 144,90 | 143,30 | 144,90 | 0,14% | 61,00 |
| 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 | -1,12% | 156,00 |
| 09.01.2026 | 137,85 | 139,05 | 136,40 | 138,95 | 1,35% | - |
| 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 |