135,350€
0,19%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 135,65 | 135,85 | 135,15 | 135,35 | 0,19% | - |
| 23.04.2024 | 135,20 | 137,60 | 135,10 | 135,10 | 0,30% | 28,00 |
| 22.04.2024 | 135,50 | 135,50 | 134,70 | 134,70 | -0,22% | 22,00 |
| 19.04.2024 | 133,50 | 136,60 | 133,50 | 135,00 | 0,00% | 29,00 |
| 18.04.2024 | 134,30 | 135,00 | 134,30 | 135,00 | -2,10% | 31,00 |
| 17.04.2024 | 137,90 | 137,90 | 137,90 | 137,90 | 1,17% | 100,00 |
| 16.04.2024 | 136,30 | 136,30 | 136,30 | 136,30 | -2,64% | 9,00 |
| 15.04.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 1,30% | 3,00 |
| 12.04.2024 | 139,85 | 142,00 | 138,20 | 138,20 | -0,61% | - |
| 11.04.2024 | 138,80 | 142,45 | 137,90 | 139,05 | 0,14% | - |
| 10.04.2024 | 141,60 | 141,95 | 137,55 | 138,85 | -0,75% | - |
| 09.04.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 3,17% | 15,00 |
| 08.04.2024 | 139,20 | 139,40 | 135,60 | 135,60 | -3,76% | 89,00 |
| 05.04.2024 | 140,00 | 140,90 | 140,00 | 140,90 | 0,79% | 18,00 |
| 04.04.2024 | 140,30 | 142,60 | 138,20 | 139,80 | -0,78% | 439,00 |
| 03.04.2024 | 139,75 | 141,35 | 136,55 | 140,90 | 0,86% | - |
| 02.04.2024 | 140,60 | 142,20 | 139,70 | 139,70 | -0,57% | 227,00 |
| 28.03.2024 | 140,50 | 140,50 | 140,50 | 140,50 | -1,89% | 1,00 |
| 27.03.2024 | 142,60 | 143,20 | 142,60 | 143,20 | 0,53% | 40,00 |
| 26.03.2024 | 142,25 | 144,20 | 140,65 | 142,45 | -2,70% | - |
| 25.03.2024 | 146,40 | 146,40 | 146,40 | 146,40 | 1,74% | 4,00 |
| 22.03.2024 | 145,00 | 147,45 | 142,80 | 143,90 | -0,79% | - |
| 21.03.2024 | 144,70 | 146,45 | 143,65 | 145,05 | -0,03% | - |
| 20.03.2024 | 145,10 | 145,10 | 145,10 | 145,10 | 0,35% | 1,00 |
| 19.03.2024 | 143,35 | 145,20 | 142,15 | 144,60 | 0,42% | - |
| 18.03.2024 | 143,65 | 144,60 | 142,60 | 144,00 | -0,21% | - |
| 15.03.2024 | 144,30 | 144,30 | 144,30 | 144,30 | 3,00% | 1,00 |
| 14.03.2024 | 140,10 | 140,10 | 140,10 | 140,10 | -1,37% | 1,00 |
| 13.03.2024 | 142,35 | 143,90 | 140,95 | 142,05 | -2,64% | - |
| 12.03.2024 | 145,90 | 145,90 | 145,90 | 145,90 | 2,53% | 22,00 |
| 11.03.2024 | 142,30 | 142,60 | 142,00 | 142,30 | -1,18% | 64,00 |
| 08.03.2024 | 143,90 | 144,20 | 143,90 | 144,00 | 0,49% | 80,00 |
| 07.03.2024 | 144,40 | 144,40 | 143,30 | 143,30 | -0,69% | 2,00 |
| 06.03.2024 | 141,90 | 144,30 | 141,90 | 144,30 | 0,00% | 49,00 |
| 05.03.2024 | 144,55 | 149,50 | 141,55 | 144,30 | -0,28% | - |
| 04.03.2024 | 144,60 | 144,80 | 144,60 | 144,70 | -0,89% | 75,00 |
| 01.03.2024 | 146,10 | 146,10 | 146,00 | 146,00 | 0,34% | 33,00 |
| 29.02.2024 | 142,00 | 145,50 | 142,00 | 145,50 | 2,39% | 108,00 |
| 28.02.2024 | 142,50 | 142,50 | 142,10 | 142,10 | -0,14% | 5,00 |
| 27.02.2024 | 142,50 | 142,50 | 142,30 | 142,30 | -0,28% | 66,00 |
| 26.02.2024 | 144,75 | 144,75 | 142,55 | 142,70 | -1,11% | - |
| 23.02.2024 | 144,10 | 144,30 | 142,80 | 144,30 | 0,98% | 77,00 |
| 22.02.2024 | 142,10 | 142,90 | 142,10 | 142,90 | -0,21% | 162,00 |
| 21.02.2024 | 146,10 | 146,10 | 143,20 | 143,20 | -1,45% | 71,00 |
| 20.02.2024 | 138,70 | 145,70 | 138,30 | 145,30 | 4,61% | 38,00 |
| 19.02.2024 | 139,10 | 139,20 | 138,90 | 138,90 | -0,79% | 72,00 |
| 16.02.2024 | 135,40 | 140,00 | 135,40 | 140,00 | 4,67% | 101,00 |
| 15.02.2024 | 133,15 | 135,00 | 130,30 | 133,75 | 1,90% | - |
| 14.02.2024 | 131,30 | 133,35 | 130,35 | 131,25 | -1,46% | - |
| 13.02.2024 | 133,20 | 133,20 | 133,20 | 133,20 | -2,20% | 40,00 |
| 12.02.2024 | 135,20 | 136,20 | 132,00 | 136,20 | 1,79% | 140,00 |
| 09.02.2024 | 132,40 | 133,80 | 132,40 | 133,80 | 1,13% | 17,00 |
| 08.02.2024 | 132,30 | 132,30 | 132,30 | 132,30 | -1,05% | 20,00 |
| 07.02.2024 | 131,80 | 133,70 | 131,80 | 133,70 | 2,06% | 34,00 |
| 06.02.2024 | 130,30 | 131,00 | 130,30 | 131,00 | -1,06% | 111,00 |
| 05.02.2024 | 131,80 | 132,40 | 131,80 | 132,40 | -0,53% | 13,00 |
| 02.02.2024 | 132,30 | 133,10 | 132,00 | 133,10 | 2,07% | 52,00 |
| 01.02.2024 | 130,40 | 130,40 | 130,40 | 130,40 | -0,15% | 12,00 |
| 31.01.2024 | 131,60 | 131,60 | 130,60 | 130,60 | -0,68% | 209,00 |
| 30.01.2024 | 130,20 | 131,50 | 130,20 | 131,50 | 1,86% | 78,00 |
| 29.01.2024 | 129,00 | 129,10 | 129,00 | 129,10 | 0,16% | 27,00 |
| 26.01.2024 | 128,70 | 129,70 | 127,60 | 128,90 | 0,70% | 17,00 |
| 25.01.2024 | 129,30 | 129,30 | 127,70 | 128,00 | -1,54% | 710,00 |
| 24.01.2024 | 130,75 | 132,10 | 129,65 | 130,00 | -0,31% | - |
| 23.01.2024 | 133,20 | 133,20 | 130,40 | 130,40 | -1,21% | 49,00 |
| 22.01.2024 | 130,00 | 132,00 | 130,00 | 132,00 | 2,96% | 43,00 |
| 18.01.2024 | 128,00 | 128,20 | 128,00 | 128,20 | -0,08% | 55,00 |
| 16.01.2024 | 128,00 | 128,30 | 128,00 | 128,30 | 0,08% | 120,00 |
| 12.01.2024 | 128,20 | 128,20 | 128,20 | 128,20 | -0,70% | 25,00 |
| 11.01.2024 | 128,60 | 129,10 | 128,60 | 129,10 | -1,00% | 61,00 |
| 09.01.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,46% | 15,00 |
| 08.01.2024 | 128,50 | 129,80 | 126,90 | 129,80 | -4,28% | 55,00 |
| 02.01.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -0,51% | 2,00 |
| 29.12.2023 | 136,70 | 136,70 | 136,30 | 136,30 | 0,29% | 15,00 |
| 28.12.2023 | 134,90 | 135,90 | 133,90 | 135,90 | 1,72% | 96,00 |
| 27.12.2023 | 132,00 | 133,60 | 132,00 | 133,60 | 2,06% | 375,00 |
| 21.12.2023 | 130,90 | 130,90 | 130,90 | 130,90 | -2,68% | 15,00 |
| 20.12.2023 | 131,70 | 134,50 | 131,70 | 134,50 | 2,36% | 43,00 |
| 19.12.2023 | 130,50 | 131,40 | 130,50 | 131,40 | 2,34% | 295,00 |
| 18.12.2023 | 128,70 | 128,70 | 128,40 | 128,40 | 0,39% | 72,00 |
| 15.12.2023 | 129,60 | 129,60 | 127,90 | 127,90 | -2,37% | 14,00 |
| 14.12.2023 | 129,50 | 131,00 | 128,50 | 131,00 | 1,63% | 124,00 |
| 13.12.2023 | 128,90 | 128,90 | 128,90 | 128,90 | 3,20% | 76,00 |
| 12.12.2023 | 125,10 | 125,10 | 124,40 | 124,90 | 0,08% | 193,00 |
| 11.12.2023 | 123,30 | 124,80 | 123,30 | 124,80 | 1,79% | 247,00 |
| 08.12.2023 | 122,60 | 122,60 | 122,60 | 122,60 | -1,05% | 8,00 |
| 07.12.2023 | 121,50 | 124,10 | 121,50 | 123,90 | 3,68% | 84,00 |
| 06.12.2023 | 119,40 | 119,50 | 119,40 | 119,50 | 4,55% | 9,00 |
| 01.12.2023 | 115,00 | 115,00 | 114,30 | 114,30 | 1,24% | 16,00 |
| 28.11.2023 | 112,90 | 112,90 | 112,90 | 112,90 | 0,18% | 10,00 |
| 24.11.2023 | 111,20 | 112,70 | 111,20 | 112,70 | 1,17% | 33,00 |
| 22.11.2023 | 111,40 | 111,40 | 111,40 | 111,40 | -0,54% | 8,00 |
| 20.11.2023 | 112,40 | 112,80 | 111,60 | 112,00 | -0,88% | 46,00 |
| 17.11.2023 | 113,00 | 113,00 | 113,00 | 113,00 | -0,09% | 13,00 |
| 16.11.2023 | 114,30 | 114,30 | 113,10 | 113,10 | -3,00% | 2,00 |
| 15.11.2023 | 116,60 | 116,60 | 116,60 | 116,60 | 1,48% | 1,00 |
| 14.11.2023 | 114,90 | 114,90 | 114,90 | 114,90 | 3,33% | 30,00 |
| 13.11.2023 | 110,70 | 111,20 | 110,70 | 111,20 | 1,09% | 7,00 |
| 10.11.2023 | 110,00 | 110,00 | 110,00 | 110,00 | 0,27% | 10,00 |
| 09.11.2023 | 109,40 | 109,70 | 109,40 | 109,70 | -1,97% | 43,00 |