159,650€
2,08%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 159,70 | 159,70 | 159,45 | 159,65 | 2,08% | - |
| 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 | -0,23% | 15,00 |
| 13.09.2024 | 151,75 | 155,15 | 151,60 | 154,95 | 2,85% | - |
| 12.09.2024 | 148,95 | 150,65 | 148,80 | 150,65 | 0,43% | - |
| 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 | -1,05% | 9,00 |
| 03.09.2024 | 160,50 | 160,50 | 155,50 | 157,05 | -2,39% | - |
| 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 | 0,22% | 63,00 |
| 28.08.2024 | 154,75 | 157,15 | 154,55 | 156,35 | 0,42% | - |
| 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 | -0,36% | 6,00 |
| 22.08.2024 | 151,95 | 153,30 | 150,90 | 151,15 | 0,47% | - |
| 21.08.2024 | 150,65 | 151,90 | 147,15 | 150,45 | -0,73% | - |
| 20.08.2024 | 152,70 | 152,70 | 151,35 | 151,55 | 0,17% | - |
| 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 | -1,18% | 5,00 |
| 09.08.2024 | 154,10 | 154,50 | 150,10 | 151,90 | 2,70% | - |
| 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 | 0,42% | 1,00 |
| 31.07.2024 | 164,95 | 165,50 | 162,40 | 164,80 | -0,12% | - |
| 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 | 1,65% | 10,00 |
| 25.07.2024 | 161,70 | 164,55 | 161,00 | 163,90 | -1,27% | - |
| 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 | 2,72% | 33,00 |
| 05.07.2024 | 147,55 | 147,70 | 146,00 | 147,00 | -0,68% | - |
| 04.07.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 0,51% | 7,00 |
| 03.07.2024 | 147,75 | 148,35 | 145,65 | 147,25 | 0,58% | - |
| 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 | -0,25% | 66,00 |
| 28.06.2024 | 141,80 | 143,45 | 138,50 | 142,65 | 1,60% | - |
| 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 |
| 25.06.2024 | 140,70 | 140,70 | 140,50 | 140,50 | -1,33% | 185,00 |
| 24.06.2024 | 142,20 | 142,40 | 142,10 | 142,40 | 0,99% | 11,00 |
| 21.06.2024 | 140,30 | 142,85 | 139,35 | 141,00 | 0,50% | - |
| 20.06.2024 | 142,90 | 142,90 | 140,30 | 140,30 | -0,99% | 14,00 |
| 19.06.2024 | 142,00 | 142,05 | 141,60 | 141,70 | -1,60% | - |
| 18.06.2024 | 142,70 | 144,00 | 142,70 | 144,00 | 2,86% | 12,00 |
| 17.06.2024 | 141,40 | 141,40 | 139,70 | 140,00 | -0,36% | 107,00 |
| 14.06.2024 | 142,00 | 142,00 | 140,00 | 140,50 | 0,07% | - |
| 13.06.2024 | 141,80 | 141,85 | 137,85 | 140,40 | -2,50% | - |
| 12.06.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 3,45% | 2,00 |
| 11.06.2024 | 140,10 | 140,65 | 138,55 | 139,20 | -1,21% | - |
| 10.06.2024 | 140,90 | 140,90 | 140,90 | 140,90 | 1,66% | 36,00 |
| 07.06.2024 | 142,20 | 142,20 | 138,60 | 138,60 | -1,77% | 69,00 |
| 06.06.2024 | 142,85 | 143,65 | 140,90 | 141,10 | -0,91% | - |
| 05.06.2024 | 142,40 | 142,40 | 142,40 | 142,40 | 1,42% | 35,00 |
| 04.06.2024 | 141,10 | 141,10 | 140,40 | 140,40 | -1,47% | 25,00 |
| 03.06.2024 | 142,20 | 142,60 | 141,00 | 142,50 | 1,53% | 164,00 |
| 31.05.2024 | 140,00 | 142,55 | 139,25 | 140,35 | -0,39% | - |
| 30.05.2024 | 137,30 | 141,80 | 137,10 | 140,90 | 1,59% | - |
| 29.05.2024 | 138,70 | 138,70 | 138,70 | 138,70 | -0,14% | 22,00 |
| 28.05.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -2,32% | 6,00 |
| 27.05.2024 | 141,50 | 142,20 | 141,50 | 142,20 | 0,92% | 135,00 |
| 24.05.2024 | 142,80 | 142,80 | 140,90 | 140,90 | -1,12% | 45,00 |
| 23.05.2024 | 142,50 | 142,50 | 142,50 | 142,50 | -0,42% | 25,00 |
| 22.05.2024 | 142,70 | 143,10 | 142,70 | 143,10 | 0,35% | 58,00 |
| 21.05.2024 | 141,90 | 142,75 | 140,90 | 142,60 | -0,83% | - |
| 20.05.2024 | 144,10 | 144,10 | 143,80 | 143,80 | -0,35% | 36,00 |
| 17.05.2024 | 144,30 | 144,30 | 144,30 | 144,30 | 0,35% | 5,00 |
| 16.05.2024 | 144,30 | 144,30 | 142,60 | 143,80 | 0,70% | 16,00 |
| 15.05.2024 | 144,00 | 144,00 | 142,80 | 142,80 | -0,07% | 4,00 |
| 14.05.2024 | 142,50 | 142,90 | 142,50 | 142,90 | -0,63% | 18,00 |
| 13.05.2024 | 145,80 | 146,10 | 143,80 | 143,80 | -0,83% | 62,00 |
| 10.05.2024 | 144,00 | 145,00 | 144,00 | 145,00 | 2,18% | 533,00 |
| 09.05.2024 | 141,90 | 141,90 | 141,90 | 141,90 | -1,11% | 3,00 |
| 08.05.2024 | 144,70 | 144,90 | 140,05 | 143,50 | 0,14% | - |
| 07.05.2024 | 143,30 | 143,30 | 143,30 | 143,30 | 1,63% | 2,00 |
| 06.05.2024 | 140,00 | 141,00 | 140,00 | 141,00 | 2,66% | 112,00 |
| 03.05.2024 | 137,05 | 137,65 | 132,50 | 137,35 | 1,44% | - |