122,700€
0,82%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 121,70 | 121,70 | 121,70 | 121,70 | -3,87% | 50,00 |
| 13.10.2025 | 126,60 | 126,60 | 124,70 | 126,60 | 3,77% | 14,00 |
| 10.10.2025 | 120,80 | 122,00 | 120,80 | 122,00 | 1,41% | 120,00 |
| 09.10.2025 | 122,10 | 122,10 | 120,30 | 120,30 | -1,15% | 12,00 |
| 08.10.2025 | 122,00 | 122,00 | 121,70 | 121,70 | -0,65% | 8,00 |
| 07.10.2025 | 121,50 | 123,20 | 121,50 | 122,50 | -0,33% | 13,00 |
| 06.10.2025 | 122,60 | 122,90 | 122,60 | 122,90 | -1,36% | 209,00 |
| 03.10.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 0,08% | 1,00 |
| 02.10.2025 | 124,50 | 124,50 | 124,50 | 124,50 | -1,58% | 15,00 |
| 01.10.2025 | 126,90 | 127,00 | 126,50 | 126,50 | 0,16% | 110,00 |
| 30.09.2025 | 127,20 | 127,20 | 126,30 | 126,30 | -0,59% | 32,00 |
| 29.09.2025 | 128,45 | 128,70 | 125,85 | 127,05 | -1,59% | - |
| 26.09.2025 | 129,20 | 129,20 | 129,10 | 129,10 | -0,04% | 11,00 |
| 25.09.2025 | 129,65 | 131,35 | 128,40 | 129,15 | -0,96% | - |
| 24.09.2025 | 130,10 | 130,40 | 130,10 | 130,40 | 0,31% | 40,00 |
| 23.09.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -0,23% | 50,00 |
| 22.09.2025 | 132,10 | 132,40 | 130,30 | 130,30 | -0,87% | 364,00 |
| 19.09.2025 | 132,85 | 133,55 | 131,10 | 131,45 | 0,50% | - |
| 18.09.2025 | 129,75 | 132,15 | 129,45 | 130,80 | 1,40% | - |
| 17.09.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 0,16% | 67,00 |
| 16.09.2025 | 130,40 | 130,40 | 128,80 | 128,80 | -3,88% | 11,00 |
| 15.09.2025 | 134,00 | 134,00 | 134,00 | 134,00 | 0,22% | 2,00 |
| 12.09.2025 | 133,70 | 133,70 | 133,70 | 133,70 | -0,96% | 25,00 |
| 11.09.2025 | 132,80 | 135,00 | 132,80 | 135,00 | -1,03% | 80,00 |
| 10.09.2025 | 136,40 | 136,40 | 136,40 | 136,40 | -0,87% | 2,00 |
| 09.09.2025 | 137,60 | 137,60 | 137,60 | 137,60 | -0,15% | 1,00 |
| 08.09.2025 | 138,30 | 138,30 | 137,80 | 137,80 | 0,07% | 30,00 |
| 05.09.2025 | 137,60 | 137,90 | 137,60 | 137,70 | -0,33% | 49,00 |
| 04.09.2025 | 137,40 | 138,55 | 136,70 | 138,15 | 0,91% | - |
| 03.09.2025 | 137,20 | 137,20 | 136,30 | 136,90 | -0,87% | 99,00 |
| 02.09.2025 | 137,80 | 138,10 | 137,80 | 138,10 | -0,58% | 3,00 |
| 01.09.2025 | 138,90 | 138,90 | 138,90 | 138,90 | 0,80% | 3,00 |
| 29.08.2025 | 138,60 | 140,25 | 137,65 | 137,80 | -1,92% | - |
| 28.08.2025 | 140,50 | 140,50 | 140,50 | 140,50 | 0,29% | 67,00 |
| 27.08.2025 | 139,80 | 142,30 | 139,45 | 140,10 | 0,65% | - |
| 26.08.2025 | 138,30 | 140,80 | 138,30 | 139,20 | -2,04% | 143,00 |
| 25.08.2025 | 142,00 | 142,10 | 141,40 | 142,10 | 0,00% | 25,00 |
| 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% | - |