Börse:
119,750€
3,90%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
118,550€
Ask:
120,950€
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 115,80 | 119,83 | 114,73 | 119,70 | 3,86% | - |
| 23.06.2022 | 111,63 | 115,55 | 110,73 | 115,25 | 3,06% | - |
| 22.06.2022 | 109,95 | 114,23 | 108,90 | 111,83 | 0,95% | 91,00 |
| 21.06.2022 | 110,45 | 111,80 | 107,10 | 110,78 | 1,49% | - |
| 20.06.2022 | 109,05 | 110,18 | 108,93 | 109,15 | -0,05% | - |
| 17.06.2022 | 108,58 | 111,05 | 107,95 | 109,20 | 1,44% | - |
| 16.06.2022 | 111,15 | 111,30 | 106,48 | 107,65 | -3,34% | - |
| 15.06.2022 | 111,50 | 113,08 | 110,85 | 111,38 | -0,51% | - |
| 14.06.2022 | 113,73 | 113,98 | 109,55 | 111,95 | -0,75% | - |
| 13.06.2022 | 112,03 | 113,58 | 109,48 | 112,80 | -0,42% | - |
| 10.06.2022 | 116,70 | 117,98 | 112,75 | 113,28 | -3,16% | - |
| 09.06.2022 | 116,35 | 118,18 | 113,98 | 116,98 | 0,39% | - |
| 08.06.2022 | 118,63 | 119,35 | 115,98 | 116,53 | -1,81% | - |
| 07.06.2022 | 117,60 | 119,08 | 116,53 | 118,68 | 0,21% | - |
| 06.06.2022 | 117,83 | 120,08 | 114,28 | 118,43 | 0,83% | - |
| 03.06.2022 | 119,68 | 120,38 | 117,28 | 117,45 | -1,78% | - |
| 02.06.2022 | 116,30 | 119,85 | 113,43 | 119,58 | 2,55% | - |
| 01.06.2022 | 116,55 | 117,45 | 115,25 | 116,60 | 0,73% | - |
| 31.05.2022 | 118,65 | 118,78 | 114,45 | 115,75 | -2,46% | - |
| 30.05.2022 | 118,65 | 119,70 | 117,88 | 118,68 | 0,51% | 23,00 |
| 27.05.2022 | 117,20 | 120,65 | 117,13 | 118,08 | 0,08% | 50,00 |
| 26.05.2022 | 116,05 | 118,88 | 112,55 | 117,98 | 1,37% | - |
| 25.05.2022 | 114,98 | 117,23 | 111,83 | 116,38 | 1,75% | - |
| 24.05.2022 | 113,28 | 114,40 | 110,88 | 114,38 | 0,39% | - |
| 23.05.2022 | 114,63 | 114,98 | 110,25 | 113,93 | -0,07% | - |
| 20.05.2022 | 112,78 | 116,50 | 110,63 | 114,00 | 1,72% | - |
| 19.05.2022 | 112,43 | 112,75 | 110,60 | 112,08 | -0,60% | - |
| 18.05.2022 | 113,73 | 115,03 | 110,63 | 112,75 | -0,84% | - |
| 17.05.2022 | 113,48 | 115,03 | 111,85 | 113,70 | 0,29% | - |
| 16.05.2022 | 113,85 | 115,08 | 113,08 | 113,38 | -0,90% | - |
| 13.05.2022 | 114,13 | 115,45 | 112,53 | 114,40 | 1,17% | - |
| 12.05.2022 | 110,05 | 113,80 | 109,95 | 113,08 | 2,40% | - |
| 11.05.2022 | 112,18 | 113,95 | 110,05 | 110,43 | -1,12% | 100,00 |
| 10.05.2022 | 112,50 | 114,35 | 110,40 | 111,68 | -0,56% | - |
| 09.05.2022 | 112,23 | 115,65 | 111,10 | 112,30 | -0,49% | - |
| 06.05.2022 | 114,50 | 116,13 | 111,40 | 112,85 | -1,12% | 20,00 |
| 05.05.2022 | 118,23 | 118,53 | 113,08 | 114,13 | -3,39% | - |
| 04.05.2022 | 116,40 | 118,73 | 114,35 | 118,13 | 1,39% | - |
| 03.05.2022 | 116,40 | 117,68 | 114,40 | 116,50 | 0,17% | - |
| 02.05.2022 | 117,35 | 119,13 | 114,38 | 116,30 | -0,30% | - |
| 29.04.2022 | 121,08 | 128,40 | 116,25 | 116,65 | -3,81% | 330,00 |
| 28.04.2022 | 120,35 | 123,25 | 117,78 | 121,28 | 1,38% | - |
| 27.04.2022 | 118,28 | 121,63 | 118,28 | 119,63 | 1,51% | 90,00 |
| 26.04.2022 | 120,75 | 121,90 | 117,73 | 117,85 | -2,46% | - |
| 25.04.2022 | 119,68 | 121,33 | 118,15 | 120,83 | 0,42% | - |
| 22.04.2022 | 121,65 | 122,48 | 119,55 | 120,33 | -1,31% | - |
| 21.04.2022 | 123,43 | 123,83 | 121,30 | 121,93 | -0,97% | 9,00 |
| 20.04.2022 | 122,95 | 126,93 | 122,60 | 123,13 | -0,14% | - |
| 19.04.2022 | 121,48 | 124,03 | 119,68 | 123,30 | 0,06% | - |
| 14.04.2022 | 124,23 | 125,90 | 123,03 | 123,23 | -0,77% | - |
| 13.04.2022 | 123,90 | 124,65 | 120,85 | 124,18 | 0,61% | - |
| 12.04.2022 | 122,60 | 125,05 | 122,45 | 123,43 | 0,55% | - |
| 11.04.2022 | 123,33 | 124,58 | 120,90 | 122,75 | -0,89% | - |
| 08.04.2022 | 125,73 | 126,35 | 123,30 | 123,85 | -1,41% | - |
| 07.04.2022 | 123,90 | 126,45 | 121,75 | 125,63 | 1,07% | - |
| 06.04.2022 | 125,18 | 125,50 | 122,35 | 124,30 | -0,46% | 18,00 |
| 05.04.2022 | 125,63 | 126,35 | 124,58 | 124,88 | -0,54% | - |
| 04.04.2022 | 126,68 | 129,70 | 124,05 | 125,55 | -0,77% | - |
| 01.04.2022 | 123,70 | 126,73 | 120,83 | 126,53 | 2,53% | - |
| 31.03.2022 | 123,35 | 127,55 | 122,95 | 123,40 | -0,04% | 10,00 |
| 30.03.2022 | 126,45 | 126,90 | 123,10 | 123,45 | -2,68% | 4,00 |
| 29.03.2022 | 125,55 | 127,45 | 124,60 | 126,85 | 1,16% | - |
| 28.03.2022 | 125,45 | 130,40 | 123,85 | 125,40 | -0,04% | - |
| 25.03.2022 | 124,45 | 126,15 | 123,90 | 125,45 | 0,72% | - |
| 24.03.2022 | 124,80 | 127,65 | 123,25 | 124,55 | 0,24% | - |
| 23.03.2022 | 126,80 | 129,20 | 124,10 | 124,25 | -1,97% | - |
| 22.03.2022 | 127,10 | 128,70 | 121,80 | 126,75 | -0,20% | - |
| 21.03.2022 | 126,45 | 128,05 | 120,45 | 127,00 | 0,24% | - |
| 18.03.2022 | 125,35 | 130,75 | 123,50 | 126,70 | 1,24% | - |
| 17.03.2022 | 123,40 | 125,45 | 117,90 | 125,15 | 1,38% | 162,00 |
| 16.03.2022 | 123,25 | 125,00 | 121,30 | 123,45 | 0,57% | - |
| 15.03.2022 | 121,05 | 123,70 | 114,15 | 122,75 | 0,99% | 15,00 |
| 14.03.2022 | 123,00 | 124,05 | 121,20 | 121,55 | -0,73% | 20,00 |
| 11.03.2022 | 123,80 | 127,40 | 122,25 | 122,45 | -1,29% | - |
| 10.03.2022 | 122,75 | 124,25 | 117,20 | 124,05 | 1,18% | - |
| 09.03.2022 | 120,65 | 124,65 | 119,40 | 122,60 | 2,04% | - |
| 08.03.2022 | 122,30 | 126,15 | 118,90 | 120,15 | -2,83% | 130,00 |
| 07.03.2022 | 128,50 | 128,95 | 123,65 | 123,65 | -3,96% | - |
| 04.03.2022 | 125,05 | 128,95 | 123,50 | 128,75 | 3,12% | 141,00 |
| 03.03.2022 | 125,05 | 125,85 | 123,75 | 124,85 | 0,32% | - |
| 02.03.2022 | 123,05 | 125,55 | 122,75 | 124,45 | 1,55% | - |
| 01.03.2022 | 123,70 | 124,00 | 117,05 | 122,55 | -0,77% | - |
| 28.02.2022 | 124,35 | 127,05 | 121,75 | 123,50 | -1,40% | - |
| 25.02.2022 | 123,20 | 127,50 | 122,80 | 125,25 | 1,38% | 14,00 |
| 24.02.2022 | 119,60 | 123,85 | 119,05 | 123,55 | 1,40% | - |
| 23.02.2022 | 124,00 | 125,10 | 121,35 | 121,85 | -1,58% | - |
| 22.02.2022 | 118,75 | 124,65 | 116,30 | 123,80 | 3,82% | - |
| 21.02.2022 | 122,30 | 122,50 | 117,85 | 119,25 | -2,21% | - |
| 18.02.2022 | 122,30 | 123,35 | 118,70 | 121,95 | -0,08% | - |
| 17.02.2022 | 122,55 | 123,10 | 119,20 | 122,05 | -0,73% | - |
| 16.02.2022 | 122,40 | 124,20 | 119,20 | 122,95 | 0,29% | 10,00 |
| 15.02.2022 | 121,55 | 123,45 | 121,45 | 122,60 | 0,41% | - |
| 14.02.2022 | 121,60 | 124,15 | 119,50 | 122,10 | 0,78% | - |
| 11.02.2022 | 120,75 | 121,90 | 117,25 | 121,15 | 0,33% | 40,00 |
| 10.02.2022 | 122,55 | 122,65 | 119,90 | 120,75 | -1,23% | - |
| 09.02.2022 | 123,50 | 124,50 | 120,15 | 122,25 | -0,65% | 11,00 |
| 08.02.2022 | 120,70 | 124,40 | 119,50 | 123,05 | 2,07% | - |
| 07.02.2022 | 122,00 | 123,25 | 119,55 | 120,55 | -0,94% | 3,00 |
| 04.02.2022 | 122,95 | 123,00 | 120,15 | 121,70 | -0,45% | - |
| 03.02.2022 | 126,35 | 126,50 | 121,70 | 122,25 | -3,32% | 25,00 |