141,000€
2,25%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 140,10 | 142,10 | 140,10 | 142,10 | 3,05% | 77,00 |
| 21.08.2025 | 137,90 | 137,90 | 137,90 | 137,90 | -0,93% | 44,00 |
| 20.08.2025 | 138,20 | 139,60 | 137,65 | 139,20 | 2,05% | - |
| 19.08.2025 | 136,40 | 136,40 | 136,40 | 136,40 | -1,02% | 7,00 |
| 18.08.2025 | 136,00 | 139,00 | 136,00 | 137,80 | 0,00% | 436,00 |
| 15.08.2025 | 139,50 | 139,50 | 137,80 | 137,80 | -0,86% | 6,00 |
| 14.08.2025 | 138,30 | 139,00 | 138,30 | 139,00 | 1,53% | 80,00 |
| 13.08.2025 | 136,90 | 136,90 | 136,90 | 136,90 | 0,37% | 4,00 |
| 12.08.2025 | 136,40 | 136,40 | 136,40 | 136,40 | -0,80% | 24,00 |
| 11.08.2025 | 136,50 | 138,20 | 136,50 | 137,50 | 1,03% | 13,00 |
| 08.08.2025 | 136,10 | 136,10 | 136,10 | 136,10 | -1,23% | 100,00 |
| 07.08.2025 | 137,80 | 137,80 | 137,80 | 137,80 | 2,00% | 2,00 |
| 06.08.2025 | 135,10 | 135,10 | 135,10 | 135,10 | 0,30% | 85,00 |
| 05.08.2025 | 134,70 | 134,70 | 134,70 | 134,70 | 1,97% | 20,00 |
| 04.08.2025 | 131,00 | 135,00 | 131,00 | 132,10 | 0,61% | 25,00 |
| 01.08.2025 | 133,10 | 133,10 | 131,30 | 131,30 | -1,57% | 137,00 |
| 31.07.2025 | 134,00 | 134,00 | 132,70 | 133,40 | 0,91% | 135,00 |
| 30.07.2025 | 131,60 | 132,20 | 131,60 | 132,20 | -0,45% | 46,00 |
| 29.07.2025 | 132,80 | 132,80 | 132,80 | 132,80 | 2,95% | 1,00 |
| 28.07.2025 | 127,70 | 129,00 | 126,80 | 129,00 | 0,86% | 108,00 |
| 25.07.2025 | 126,30 | 127,90 | 126,30 | 127,90 | 1,03% | 41,00 |
| 24.07.2025 | 128,30 | 128,30 | 126,60 | 126,60 | -3,14% | 39,00 |
| 23.07.2025 | 130,60 | 130,70 | 130,60 | 130,70 | 0,23% | 51,00 |
| 22.07.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -1,81% | 17,00 |
| 21.07.2025 | 132,10 | 132,80 | 130,60 | 132,80 | -1,04% | 20,00 |
| 18.07.2025 | 136,00 | 136,00 | 134,20 | 134,20 | -1,03% | 26,00 |
| 17.07.2025 | 136,90 | 136,90 | 135,50 | 135,60 | -1,38% | 97,00 |
| 16.07.2025 | 134,60 | 137,50 | 134,60 | 137,50 | 1,63% | 14,00 |
| 15.07.2025 | 135,50 | 136,80 | 135,30 | 135,30 | -0,59% | 18,00 |
| 14.07.2025 | 138,00 | 138,00 | 135,70 | 136,10 | -1,52% | 49,00 |
| 11.07.2025 | 138,20 | 138,20 | 138,20 | 138,20 | 0,73% | 26,00 |
| 10.07.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -1,44% | 55,00 |
| 09.07.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,43% | 4,00 |
| 08.07.2025 | 137,60 | 140,40 | 137,60 | 139,80 | -0,36% | 17,00 |
| 07.07.2025 | 140,40 | 140,40 | 140,30 | 140,30 | 0,83% | 3,00 |
| 04.07.2025 | 139,50 | 139,50 | 139,00 | 139,15 | -0,61% | - |
| 03.07.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 2,04% | 4,00 |
| 02.07.2025 | 137,20 | 137,20 | 137,20 | 137,20 | 1,33% | 5,00 |
| 01.07.2025 | 135,40 | 135,40 | 135,40 | 135,40 | 0,22% | 3,00 |
| 30.06.2025 | 135,00 | 135,80 | 133,50 | 135,10 | -0,07% | 104,00 |
| 27.06.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,15% | 62,00 |
| 26.06.2025 | 135,35 | 135,45 | 134,90 | 135,40 | -1,81% | - |
| 25.06.2025 | 137,90 | 137,90 | 137,90 | 137,90 | 0,22% | 25,00 |
| 24.06.2025 | 137,60 | 137,60 | 137,60 | 137,60 | -0,15% | 1,00 |
| 23.06.2025 | 136,30 | 137,80 | 136,30 | 137,80 | 0,00% | 2,00 |
| 20.06.2025 | 137,80 | 137,80 | 137,80 | 137,80 | -0,29% | 15,00 |
| 19.06.2025 | 138,90 | 139,00 | 137,85 | 138,20 | -0,68% | - |
| 18.06.2025 | 138,60 | 139,45 | 138,50 | 139,15 | 1,79% | - |
| 17.06.2025 | 136,70 | 136,70 | 136,70 | 136,70 | -2,36% | 2,00 |
| 16.06.2025 | 138,90 | 140,70 | 138,30 | 140,00 | -0,36% | 35,00 |
| 13.06.2025 | 140,50 | 140,50 | 140,50 | 140,50 | -1,13% | 20,00 |
| 12.06.2025 | 142,85 | 143,05 | 141,00 | 142,10 | -1,59% | - |
| 11.06.2025 | 146,60 | 146,60 | 144,40 | 144,40 | -1,37% | 160,00 |
| 10.06.2025 | 146,40 | 146,40 | 146,40 | 146,40 | -0,14% | 2,00 |
| 09.06.2025 | 146,20 | 148,00 | 146,20 | 146,60 | 0,96% | 21,00 |
| 06.06.2025 | 148,70 | 148,70 | 145,20 | 145,20 | -0,34% | 15,00 |
| 05.06.2025 | 145,70 | 145,70 | 145,70 | 145,70 | -0,38% | 20,00 |
| 04.06.2025 | 146,45 | 147,70 | 145,40 | 146,25 | -1,25% | - |
| 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 |