139,700€
0,36%
Echtzeit-Aktienkurs Balchem Corp
Bid:
Ask:
Aktienkurse zur Balchem Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 139,95 | 142,85 | 139,25 | 141,75 | 1,36% | - |
| 30.05.2024 | 137,45 | 141,80 | 137,10 | 139,85 | 1,01% | - |
| 29.05.2024 | 139,50 | 142,45 | 138,30 | 138,45 | -0,86% | - |
| 28.05.2024 | 141,30 | 141,65 | 138,55 | 139,65 | -1,38% | - |
| 27.05.2024 | 141,00 | 141,80 | 140,90 | 141,60 | 0,32% | - |
| 24.05.2024 | 142,30 | 143,65 | 140,55 | 141,15 | -0,67% | - |
| 23.05.2024 | 143,55 | 143,85 | 139,55 | 142,10 | -1,01% | - |
| 22.05.2024 | 143,30 | 144,15 | 141,15 | 143,55 | 0,17% | - |
| 21.05.2024 | 141,95 | 143,60 | 140,90 | 143,30 | 0,49% | - |
| 20.05.2024 | 143,50 | 144,05 | 141,25 | 142,60 | -0,56% | - |
| 17.05.2024 | 144,20 | 145,15 | 142,60 | 143,40 | -0,45% | - |
| 16.05.2024 | 143,80 | 144,50 | 141,75 | 144,05 | 0,31% | - |
| 15.05.2024 | 143,55 | 144,40 | 140,90 | 143,60 | -0,07% | - |
| 14.05.2024 | 143,20 | 145,50 | 142,85 | 143,70 | 0,31% | - |
| 13.05.2024 | 145,35 | 145,40 | 142,70 | 143,25 | -1,27% | - |
| 10.05.2024 | 144,40 | 145,95 | 142,65 | 145,10 | 1,22% | - |
| 09.05.2024 | 142,50 | 145,30 | 140,00 | 143,35 | 0,42% | - |
| 08.05.2024 | 144,80 | 144,90 | 138,70 | 142,75 | -1,28% | - |
| 07.05.2024 | 142,45 | 146,00 | 138,20 | 144,60 | 1,47% | - |
| 06.05.2024 | 139,90 | 142,85 | 134,30 | 142,50 | 2,08% | - |
| 03.05.2024 | 137,10 | 148,70 | 132,50 | 139,60 | 2,50% | - |
| 02.05.2024 | 135,15 | 136,45 | 133,10 | 136,20 | 2,79% | - |
| 30.04.2024 | 130,00 | 133,00 | 128,20 | 132,50 | 2,04% | - |
| 29.04.2024 | 130,15 | 131,40 | 129,10 | 129,85 | -0,15% | - |
| 26.04.2024 | 129,35 | 131,40 | 128,80 | 130,05 | 0,70% | - |
| 25.04.2024 | 131,05 | 132,20 | 128,70 | 129,15 | -1,64% | 111,00 |
| 24.04.2024 | 135,80 | 136,20 | 130,75 | 131,30 | -3,03% | - |
| 23.04.2024 | 134,85 | 136,30 | 131,25 | 135,40 | 0,37% | - |
| 22.04.2024 | 134,90 | 139,05 | 134,20 | 134,90 | 0,30% | - |
| 19.04.2024 | 133,55 | 140,00 | 133,50 | 134,50 | 0,00% | - |
| 18.04.2024 | 134,95 | 141,50 | 133,80 | 134,50 | -0,30% | - |
| 17.04.2024 | 137,15 | 139,55 | 134,50 | 134,90 | -1,64% | - |
| 16.04.2024 | 138,10 | 142,55 | 136,20 | 137,15 | -0,65% | - |
| 15.04.2024 | 139,30 | 144,90 | 136,80 | 138,05 | -0,68% | - |
| 12.04.2024 | 139,40 | 142,80 | 136,95 | 139,00 | -0,11% | - |
| 11.04.2024 | 138,60 | 142,45 | 137,90 | 139,15 | 0,43% | - |
| 10.04.2024 | 141,50 | 141,95 | 137,40 | 138,55 | -1,91% | - |
| 09.04.2024 | 140,70 | 142,95 | 139,75 | 141,25 | 0,36% | - |
| 08.04.2024 | 138,65 | 141,45 | 137,00 | 140,75 | 1,55% | - |
| 05.04.2024 | 139,50 | 140,60 | 137,00 | 138,60 | -0,50% | - |
| 04.04.2024 | 140,00 | 141,85 | 138,45 | 139,30 | -1,03% | - |
| 03.04.2024 | 139,60 | 141,35 | 136,55 | 140,75 | 0,54% | - |
| 02.04.2024 | 141,70 | 142,15 | 138,55 | 140,00 | -11,98% | - |
| 28.03.2024 | 142,65 | 159,05 | 141,95 | 159,05 | -12,34% | - |
| 27.03.2024 | 141,90 | 181,45 | 139,90 | 181,45 | 27,96% | - |
| 26.03.2024 | 141,85 | 146,85 | 139,55 | 141,80 | -6,71% | - |
| 25.03.2024 | 143,50 | 152,00 | 139,20 | 152,00 | -16,83% | - |
| 22.03.2024 | 144,65 | 182,90 | 142,80 | 182,75 | 0,00% | - |
| 21.03.2024 | 143,95 | 182,85 | 143,20 | 182,75 | 0,44% | - |
| 20.03.2024 | 144,40 | 204,60 | 140,05 | 181,95 | -0,55% | - |
| 19.03.2024 | 143,40 | 182,95 | 142,15 | 182,95 | 0,58% | - |
| 18.03.2024 | 143,70 | 181,90 | 142,55 | 181,90 | 0,17% | - |
| 15.03.2024 | 141,50 | 185,40 | 138,90 | 181,60 | 16,78% | - |
| 14.03.2024 | 142,20 | 155,50 | 138,50 | 155,50 | -13,68% | - |
| 13.03.2024 | 142,30 | 180,15 | 140,95 | 180,15 | 18,02% | - |
| 12.03.2024 | 142,90 | 152,65 | 141,05 | 152,65 | -2,86% | - |
| 11.03.2024 | 142,85 | 157,15 | 141,00 | 157,15 | 9,90% | - |
| 08.03.2024 | 143,40 | 148,40 | 142,65 | 143,00 | -0,28% | - |
| 07.03.2024 | 143,80 | 146,70 | 142,55 | 143,40 | -0,35% | 1.560,00 |
| 06.03.2024 | 142,30 | 144,45 | 142,20 | 143,90 | 1,02% | 72,00 |
| 05.03.2024 | 144,35 | 149,50 | 141,40 | 142,45 | -1,45% | - |
| 04.03.2024 | 144,50 | 149,45 | 143,50 | 144,55 | -0,14% | - |
| 01.03.2024 | 145,60 | 149,25 | 143,50 | 144,75 | -0,58% | - |
| 29.02.2024 | 142,10 | 146,50 | 139,60 | 145,60 | 2,54% | 20,00 |
| 28.02.2024 | 142,70 | 143,05 | 138,40 | 142,00 | -0,42% | - |
| 27.02.2024 | 143,10 | 145,00 | 142,15 | 142,60 | -0,42% | - |
| 26.02.2024 | 144,80 | 144,85 | 141,75 | 143,20 | -1,24% | - |
| 23.02.2024 | 143,60 | 145,75 | 142,30 | 145,00 | 1,05% | - |
| 22.02.2024 | 142,15 | 144,45 | 141,20 | 143,50 | 1,09% | - |
| 21.02.2024 | 145,35 | 145,55 | 140,90 | 141,95 | -2,34% | - |
| 20.02.2024 | 138,25 | 145,65 | 136,00 | 145,35 | 4,98% | - |
| 19.02.2024 | 138,55 | 138,70 | 137,90 | 138,45 | 0,11% | - |
| 16.02.2024 | 135,85 | 141,40 | 130,05 | 138,30 | 1,73% | - |
| 15.02.2024 | 133,25 | 136,50 | 130,30 | 135,95 | 2,29% | - |
| 14.02.2024 | 131,15 | 133,90 | 130,35 | 132,90 | 1,14% | - |
| 13.02.2024 | 134,80 | 135,75 | 130,30 | 131,40 | -2,63% | - |
| 12.02.2024 | 134,40 | 136,75 | 134,25 | 134,95 | 0,26% | 400,00 |
| 09.02.2024 | 133,00 | 135,40 | 132,25 | 134,60 | 1,13% | - |
| 08.02.2024 | 132,05 | 133,70 | 131,85 | 133,10 | 0,76% | 500,00 |
| 07.02.2024 | 131,25 | 134,05 | 129,85 | 132,10 | 0,57% | - |
| 06.02.2024 | 130,40 | 133,35 | 130,30 | 131,35 | 0,61% | 4,00 |
| 05.02.2024 | 132,45 | 134,35 | 129,05 | 130,55 | -1,58% | - |
| 02.02.2024 | 131,45 | 133,00 | 128,00 | 132,65 | 0,84% | - |
| 01.02.2024 | 129,85 | 131,60 | 128,55 | 131,55 | 1,43% | 8,00 |
| 31.01.2024 | 132,15 | 135,05 | 129,60 | 129,70 | -1,67% | - |
| 30.01.2024 | 131,05 | 140,05 | 125,25 | 131,90 | 0,65% | - |
| 29.01.2024 | 128,45 | 131,45 | 126,00 | 131,05 | 2,10% | 2,00 |
| 26.01.2024 | 128,20 | 130,70 | 126,60 | 128,35 | -0,23% | - |
| 25.01.2024 | 128,60 | 130,25 | 127,05 | 128,65 | 0,23% | - |
| 24.01.2024 | 130,85 | 140,75 | 128,05 | 128,35 | -1,95% | 10,00 |
| 23.01.2024 | 132,10 | 139,05 | 130,30 | 130,90 | -1,32% | - |
| 22.01.2024 | 128,40 | 137,45 | 128,40 | 132,65 | 2,55% | - |
| 19.01.2024 | 128,20 | 133,00 | 126,35 | 129,35 | 0,66% | - |
| 18.01.2024 | 125,65 | 129,20 | 125,30 | 128,50 | 1,90% | - |
| 17.01.2024 | 126,15 | 127,65 | 125,50 | 126,10 | -0,24% | - |
| 16.01.2024 | 128,55 | 130,35 | 125,85 | 126,40 | -1,63% | - |
| 15.01.2024 | 128,50 | 128,75 | 128,30 | 128,50 | -0,12% | - |
| 12.01.2024 | 127,85 | 139,50 | 127,05 | 128,65 | 0,47% | - |
| 11.01.2024 | 128,95 | 129,60 | 126,85 | 128,05 | -0,70% | - |
| 10.01.2024 | 129,05 | 130,05 | 127,30 | 128,95 | -0,08% | 150,00 |