158,700€
-1,37%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 160,10 | 160,10 | 158,30 | 158,30 | -1,62% | 8,00 |
| 19.12.2024 | 162,00 | 162,00 | 160,00 | 160,90 | -2,37% | 87,00 |
| 17.12.2024 | 166,50 | 166,50 | 164,80 | 164,80 | -1,90% | 6,00 |
| 16.12.2024 | 167,90 | 168,00 | 167,90 | 168,00 | -1,52% | 3,00 |
| 13.12.2024 | 169,90 | 170,60 | 169,90 | 170,60 | 0,18% | 60,00 |
| 12.12.2024 | 170,00 | 170,30 | 170,00 | 170,30 | 1,13% | 41,00 |
| 11.12.2024 | 168,40 | 168,40 | 168,40 | 168,40 | 0,84% | 229,00 |
| 10.12.2024 | 166,10 | 167,00 | 166,10 | 167,00 | -1,47% | 55,00 |
| 09.12.2024 | 169,00 | 169,50 | 167,10 | 169,50 | 0,83% | 69,00 |
| 06.12.2024 | 166,90 | 169,10 | 166,90 | 168,10 | -1,29% | 64,00 |
| 04.12.2024 | 170,70 | 170,70 | 170,30 | 170,30 | 0,29% | 84,00 |
| 03.12.2024 | 171,40 | 173,20 | 169,80 | 169,80 | -1,51% | 17,00 |
| 02.12.2024 | 172,40 | 172,40 | 172,40 | 172,40 | 0,88% | 2,00 |
| 29.11.2024 | 171,30 | 171,30 | 170,90 | 170,90 | -0,52% | 105,00 |
| 28.11.2024 | 171,80 | 171,80 | 171,80 | 171,80 | -1,32% | 6,00 |
| 27.11.2024 | 173,80 | 174,10 | 173,80 | 174,10 | -0,06% | 41,00 |
| 26.11.2024 | 174,40 | 174,40 | 174,20 | 174,20 | -1,02% | 35,00 |
| 25.11.2024 | 176,00 | 176,00 | 176,00 | 176,00 | 1,15% | 6,00 |
| 22.11.2024 | 175,50 | 175,50 | 174,00 | 174,00 | 1,87% | 131,00 |
| 21.11.2024 | 170,80 | 170,80 | 170,80 | 170,80 | 1,30% | 3,00 |
| 20.11.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -1,11% | 10,00 |
| 18.11.2024 | 167,30 | 170,50 | 167,30 | 170,50 | 2,83% | 6,00 |
| 15.11.2024 | 167,40 | 167,40 | 165,80 | 165,80 | -2,01% | 5,00 |
| 14.11.2024 | 169,20 | 169,20 | 169,20 | 169,20 | -0,59% | 28,00 |
| 13.11.2024 | 170,20 | 170,20 | 170,20 | 170,20 | -0,93% | 3,00 |
| 12.11.2024 | 169,60 | 172,30 | 169,60 | 171,80 | 1,18% | 49,00 |
| 11.11.2024 | 168,80 | 170,30 | 168,80 | 169,80 | -0,82% | 46,00 |
| 07.11.2024 | 171,20 | 171,20 | 171,20 | 171,20 | 1,72% | 1,00 |
| 06.11.2024 | 166,10 | 170,80 | 166,00 | 168,30 | 6,59% | 37,00 |
| 05.11.2024 | 157,10 | 157,90 | 157,10 | 157,90 | 1,02% | 70,00 |
| 04.11.2024 | 156,50 | 156,50 | 156,30 | 156,30 | 1,89% | 20,00 |
| 01.11.2024 | 155,20 | 155,20 | 153,40 | 153,40 | -2,29% | 22,00 |
| 29.10.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -1,75% | 11,00 |
| 25.10.2024 | 159,80 | 159,80 | 159,80 | 159,80 | 1,46% | 11,00 |
| 21.10.2024 | 157,50 | 157,50 | 157,50 | 157,50 | 0,13% | 28,00 |
| 18.10.2024 | 157,30 | 157,30 | 157,30 | 157,30 | -1,69% | 13,00 |
| 16.10.2024 | 160,00 | 160,00 | 160,00 | 160,00 | 0,57% | 10,00 |
| 15.10.2024 | 159,10 | 159,10 | 159,10 | 159,10 | 0,06% | 2,00 |
| 14.10.2024 | 158,20 | 159,00 | 156,30 | 159,00 | 2,19% | 177,00 |
| 11.10.2024 | 156,10 | 156,10 | 155,60 | 155,60 | -1,33% | 27,00 |
| 10.10.2024 | 157,70 | 157,70 | 157,70 | 157,70 | 1,09% | 3,00 |
| 09.10.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 1,43% | 65,00 |
| 08.10.2024 | 153,80 | 153,80 | 153,80 | 153,80 | -0,90% | 1,00 |
| 07.10.2024 | 157,30 | 157,30 | 155,20 | 155,20 | 0,26% | 1.131,00 |
| 04.10.2024 | 154,70 | 154,80 | 154,70 | 154,80 | -1,71% | 5,00 |
| 02.10.2024 | 154,60 | 157,50 | 154,60 | 157,50 | -0,76% | 32,00 |
| 01.10.2024 | 158,70 | 158,70 | 158,70 | 158,70 | 1,47% | 2,00 |
| 30.09.2024 | 157,40 | 157,40 | 156,40 | 156,40 | -1,32% | 50,00 |
| 27.09.2024 | 158,50 | 158,50 | 158,50 | 158,50 | -0,19% | 12,00 |
| 24.09.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 1,73% | 12,00 |
| 23.09.2024 | 158,20 | 159,60 | 156,10 | 156,10 | -2,44% | 139,00 |
| 19.09.2024 | 158,00 | 160,00 | 158,00 | 160,00 | 2,30% | 154,00 |
| 18.09.2024 | 156,50 | 157,70 | 156,40 | 156,40 | -1,20% | 110,00 |
| 17.09.2024 | 155,40 | 158,30 | 155,40 | 158,30 | 2,39% | 103,00 |
| 16.09.2024 | 155,30 | 155,30 | 154,60 | 154,60 | 3,07% | 15,00 |
| 11.09.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -0,33% | 10,00 |
| 10.09.2024 | 151,90 | 151,90 | 150,50 | 150,50 | -2,15% | 16,00 |
| 09.09.2024 | 153,80 | 153,80 | 153,80 | 153,80 | 2,60% | 1,00 |
| 06.09.2024 | 149,90 | 149,90 | 149,90 | 149,90 | -3,29% | 45,00 |
| 05.09.2024 | 156,70 | 156,70 | 155,00 | 155,00 | -0,26% | 23,00 |
| 04.09.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -3,42% | 9,00 |
| 02.09.2024 | 160,90 | 160,90 | 160,90 | 160,90 | 2,81% | 31,00 |
| 30.08.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -0,13% | 7,00 |
| 29.08.2024 | 156,70 | 156,70 | 156,70 | 156,70 | 0,64% | 63,00 |
| 27.08.2024 | 155,70 | 155,70 | 155,70 | 155,70 | -0,13% | 124,00 |
| 26.08.2024 | 155,90 | 155,90 | 155,90 | 155,90 | 3,52% | 6,00 |
| 23.08.2024 | 150,60 | 150,60 | 150,60 | 150,60 | -0,46% | 6,00 |
| 19.08.2024 | 150,00 | 151,30 | 150,00 | 151,30 | -1,05% | 26,00 |
| 16.08.2024 | 152,90 | 152,90 | 152,90 | 152,90 | -0,20% | 1,00 |
| 15.08.2024 | 150,50 | 153,20 | 150,50 | 153,20 | 2,82% | 124,00 |
| 14.08.2024 | 149,20 | 150,30 | 149,00 | 149,00 | 0,13% | 38,00 |
| 13.08.2024 | 148,80 | 148,80 | 148,80 | 148,80 | -0,87% | 16,00 |
| 12.08.2024 | 150,10 | 150,10 | 150,10 | 150,10 | 1,49% | 5,00 |
| 08.08.2024 | 147,90 | 147,90 | 147,90 | 147,90 | -1,27% | 1,00 |
| 07.08.2024 | 152,70 | 153,20 | 149,80 | 149,80 | -1,19% | 87,00 |
| 06.08.2024 | 150,80 | 151,70 | 150,80 | 151,60 | -0,52% | 46,00 |
| 05.08.2024 | 154,00 | 154,00 | 148,70 | 152,40 | -1,93% | 50,00 |
| 02.08.2024 | 160,00 | 160,00 | 154,90 | 155,40 | -6,10% | 42,00 |
| 01.08.2024 | 165,50 | 165,50 | 165,50 | 165,50 | 0,30% | 1,00 |
| 30.07.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -0,84% | 30,00 |
| 29.07.2024 | 167,80 | 171,80 | 166,40 | 166,40 | -0,12% | 134,00 |
| 26.07.2024 | 166,60 | 166,60 | 166,60 | 166,60 | 0,36% | 10,00 |
| 24.07.2024 | 164,40 | 166,00 | 164,40 | 166,00 | 0,79% | 13,00 |
| 23.07.2024 | 161,90 | 164,70 | 161,90 | 164,70 | 4,11% | 8,00 |
| 22.07.2024 | 158,20 | 158,20 | 158,20 | 158,20 | -0,75% | 2,00 |
| 19.07.2024 | 158,90 | 159,40 | 158,90 | 159,40 | 0,82% | 28,00 |
| 18.07.2024 | 159,40 | 159,40 | 158,10 | 158,10 | -1,37% | 100,00 |
| 17.07.2024 | 160,10 | 160,30 | 160,10 | 160,30 | 0,06% | 7,00 |
| 16.07.2024 | 153,60 | 160,20 | 153,60 | 160,20 | 3,56% | 102,00 |
| 15.07.2024 | 153,50 | 154,70 | 153,50 | 154,70 | 1,05% | 6,00 |
| 12.07.2024 | 154,50 | 154,50 | 153,10 | 153,10 | -0,26% | 83,00 |
| 11.07.2024 | 151,10 | 153,50 | 151,10 | 153,50 | 1,99% | 78,00 |
| 10.07.2024 | 150,70 | 150,70 | 150,50 | 150,50 | 0,67% | 26,00 |
| 09.07.2024 | 149,50 | 149,50 | 149,50 | 149,50 | -0,99% | 2,00 |
| 08.07.2024 | 148,60 | 151,00 | 148,60 | 151,00 | 2,03% | 33,00 |
| 04.07.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 1,09% | 7,00 |
| 02.07.2024 | 144,00 | 146,40 | 144,00 | 146,40 | 2,88% | 32,00 |
| 01.07.2024 | 144,00 | 144,00 | 142,30 | 142,30 | 1,35% | 66,00 |
| 27.06.2024 | 140,40 | 140,40 | 140,40 | 140,40 | -0,92% | 6,00 |
| 26.06.2024 | 141,70 | 141,70 | 141,70 | 141,70 | 0,85% | 5,00 |