Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 120,04 | 121,59 | 118,30 | 118,85 | -1,29% | - |
| 25.02.2021 | 122,72 | 123,42 | 119,69 | 120,40 | -2,15% | - |
| 24.02.2021 | 121,98 | 124,27 | 120,59 | 123,04 | 1,57% | - |
| 23.02.2021 | 122,01 | 123,46 | 118,89 | 121,13 | -0,42% | - |
| 22.02.2021 | 118,30 | 122,34 | 117,82 | 121,65 | 5,95% | - |
| 19.02.2021 | 116,22 | 116,22 | 114,01 | 114,82 | -0,53% | - |
| 18.02.2021 | 116,13 | 118,40 | 114,44 | 115,43 | -0,88% | - |
| 17.02.2021 | 116,35 | 116,67 | 116,35 | 116,46 | 0,01% | - |
| 16.02.2021 | 119,13 | 119,28 | 116,04 | 116,45 | -3,03% | - |
| 12.02.2021 | 119,41 | 120,67 | 118,56 | 120,08 | 0,95% | - |
| 11.02.2021 | 118,69 | 119,21 | 116,93 | 118,95 | 0,56% | - |
| 10.02.2021 | 120,13 | 121,09 | 117,36 | 118,29 | -2,91% | - |
| 09.02.2021 | 119,45 | 122,01 | 119,45 | 121,83 | 2,19% | - |
| 08.02.2021 | 116,27 | 119,22 | 116,22 | 119,22 | 3,21% | - |
| 05.02.2021 | 114,12 | 115,86 | 112,80 | 115,52 | 1,78% | - |
| 04.02.2021 | 113,05 | 113,76 | 0,00 | 113,49 | 1,39% | - |
| 03.02.2021 | 110,75 | 112,08 | 109,34 | 111,93 | -0,53% | - |
| 02.02.2021 | 112,53 | 112,53 | 112,53 | 112,53 | 1,88% | - |
| 01.02.2021 | 110,21 | 110,46 | 110,21 | 110,45 | 2,83% | - |
| 29.01.2021 | 108,22 | 110,31 | 106,80 | 107,41 | -1,30% | - |
| 28.01.2021 | 110,22 | 110,92 | 107,73 | 108,82 | -2,21% | - |
| 27.01.2021 | 110,22 | 112,55 | 108,75 | 111,28 | -2,89% | - |
| 26.01.2021 | 116,62 | 117,28 | 114,15 | 114,59 | -3,02% | - |
| 25.01.2021 | 119,20 | 119,69 | 116,48 | 118,16 | 0,22% | - |
| 22.01.2021 | 117,57 | 118,51 | 116,44 | 117,90 | -0,20% | - |
| 21.01.2021 | 117,98 | 118,28 | 117,79 | 118,14 | -0,04% | - |
| 20.01.2021 | 118,71 | 118,82 | 116,44 | 118,18 | -0,13% | - |
| 19.01.2021 | 121,02 | 122,00 | 117,94 | 118,34 | -2,78% | - |
| 15.01.2021 | 121,33 | 123,56 | 121,22 | 121,73 | -1,26% | - |
| 14.01.2021 | 125,08 | 125,13 | 123,22 | 123,28 | -1,04% | - |
| 13.01.2021 | 129,62 | 130,70 | 124,20 | 124,58 | -5,38% | - |
| 12.01.2021 | 128,84 | 131,98 | 128,28 | 131,66 | 1,73% | - |
| 11.01.2021 | 128,95 | 129,69 | 126,88 | 129,42 | -0,62% | - |
| 08.01.2021 | 128,63 | 130,63 | 128,52 | 130,23 | 0,17% | - |
| 07.01.2021 | 127,86 | 130,61 | 127,09 | 130,01 | 2,01% | - |
| 06.01.2021 | 123,55 | 128,33 | 122,54 | 127,45 | 8,14% | - |
| 05.01.2021 | 115,15 | 118,69 | 115,14 | 117,86 | 2,26% | - |
| 04.01.2021 | 116,18 | 116,70 | 113,93 | 115,25 | -0,23% | - |
| 31.12.2020 | 114,49 | 115,80 | 114,35 | 115,52 | 1,04% | - |
| 30.12.2020 | 114,58 | 114,81 | 113,60 | 114,33 | 1,40% | - |
| 29.12.2020 | 113,11 | 113,62 | 111,80 | 112,76 | -6,62% | - |
| 28.12.2020 | 113,95 | 120,75 | 113,95 | 120,75 | 6,40% | - |
| 24.12.2020 | 112,61 | 116,90 | 112,21 | 113,49 | 0,09% | - |
| 23.12.2020 | 112,44 | 113,92 | 110,96 | 113,38 | -0,09% | - |
| 22.12.2020 | 112,91 | 114,14 | 112,72 | 113,48 | 0,41% | - |
| 21.12.2020 | 111,78 | 113,50 | 111,63 | 113,02 | -0,08% | - |
| 18.12.2020 | 113,77 | 114,38 | 112,56 | 113,12 | -0,56% | - |
| 17.12.2020 | 113,37 | 114,14 | 112,30 | 113,76 | 1,34% | - |
| 16.12.2020 | 112,13 | 113,08 | 111,57 | 112,25 | 0,12% | - |
| 15.12.2020 | 110,56 | 112,68 | 110,56 | 112,12 | 1,84% | - |
| 14.12.2020 | 110,08 | 110,09 | 110,08 | 110,09 | -1,51% | - |
| 11.12.2020 | 112,25 | 113,06 | 111,32 | 111,78 | 1,37% | - |
| 10.12.2020 | 110,40 | 111,46 | 110,08 | 110,27 | -1,28% | - |
| 09.12.2020 | 109,94 | 112,09 | 109,47 | 111,70 | 3,38% | - |
| 08.12.2020 | 106,54 | 111,65 | 106,19 | 108,05 | 1,22% | - |
| 07.12.2020 | 105,70 | 106,92 | 105,15 | 106,75 | 1,41% | - |
| 04.12.2020 | 104,37 | 105,85 | 103,86 | 105,27 | 1,76% | - |
| 03.12.2020 | 103,21 | 104,22 | 103,00 | 103,45 | -0,84% | - |
| 02.12.2020 | 108,11 | 108,11 | 104,33 | 104,33 | 0,02% | - |
| 01.12.2020 | 104,00 | 104,88 | 102,84 | 104,31 | 1,08% | - |
| 30.11.2020 | 104,30 | 104,76 | 103,14 | 103,20 | -2,29% | - |
| 27.11.2020 | 104,20 | 107,69 | 102,93 | 105,61 | 3,01% | - |
| 25.11.2020 | 103,01 | 104,74 | 102,17 | 102,53 | -0,62% | - |
| 24.11.2020 | 103,22 | 104,43 | 102,72 | 103,16 | -0,17% | - |
| 23.11.2020 | 103,09 | 104,22 | 102,95 | 103,34 | -0,55% | - |
| 20.11.2020 | 102,45 | 104,31 | 101,84 | 103,92 | 3,73% | - |
| 19.11.2020 | 101,10 | 104,03 | 100,17 | 100,18 | -1,21% | - |
| 18.11.2020 | 102,72 | 103,72 | 101,29 | 101,41 | -6,01% | - |
| 17.11.2020 | 104,68 | 107,89 | 104,26 | 107,89 | 0,86% | - |
| 16.11.2020 | 109,44 | 109,51 | 106,73 | 106,97 | 1,07% | - |
| 13.11.2020 | 106,14 | 108,31 | 104,79 | 105,84 | 1,75% | - |
| 12.11.2020 | 104,00 | 104,02 | 104,00 | 104,02 | -3,65% | - |
| 11.11.2020 | 103,76 | 107,96 | 103,76 | 107,96 | 4,44% | - |
| 10.11.2020 | 103,00 | 106,49 | 102,83 | 103,37 | 0,82% | - |
| 09.11.2020 | 109,05 | 109,05 | 0,00 | 102,53 | 1,27% | - |
| 06.11.2020 | 99,75 | 101,62 | 99,40 | 101,24 | 0,35% | - |
| 05.11.2020 | 101,83 | 102,51 | 100,37 | 100,88 | 0,53% | - |
| 04.11.2020 | 99,17 | 103,96 | 97,04 | 100,35 | -1,01% | - |
| 03.11.2020 | 103,27 | 103,86 | 101,21 | 101,37 | 0,70% | - |
| 02.11.2020 | 100,71 | 102,07 | 0,00 | 100,67 | 0,97% | - |
| 30.10.2020 | 100,93 | 100,98 | 98,52 | 99,70 | -0,27% | - |
| 29.10.2020 | 98,05 | 100,53 | 97,75 | 99,97 | 0,93% | - |
| 28.10.2020 | 100,56 | 101,48 | 98,84 | 99,05 | -2,91% | - |
| 27.10.2020 | 103,04 | 104,21 | 101,54 | 102,02 | -1,20% | - |
| 26.10.2020 | 104,09 | 104,43 | 102,35 | 103,25 | -3,88% | - |
| 23.10.2020 | 104,75 | 107,42 | 104,01 | 107,42 | 0,68% | - |
| 22.10.2020 | 103,68 | 106,69 | 103,05 | 106,69 | 2,41% | - |
| 21.10.2020 | 105,48 | 106,16 | 102,75 | 104,18 | 1,06% | - |
| 20.10.2020 | 105,09 | 107,31 | 103,09 | 103,09 | -2,25% | - |
| 19.10.2020 | 106,44 | 106,58 | 104,01 | 105,46 | 2,10% | - |
| 16.10.2020 | 104,39 | 107,36 | 103,25 | 103,29 | -0,90% | - |
| 15.10.2020 | 102,52 | 104,91 | 102,04 | 104,23 | 2,21% | - |
| 14.10.2020 | 103,63 | 105,00 | 101,97 | 101,98 | -2,61% | - |
| 13.10.2020 | 104,80 | 106,45 | 103,74 | 104,71 | -1,11% | - |
| 12.10.2020 | 105,10 | 106,31 | 104,23 | 105,88 | 2,53% | - |
| 09.10.2020 | 105,20 | 105,20 | 102,76 | 103,27 | 1,26% | - |
| 08.10.2020 | 102,85 | 102,88 | 101,17 | 101,98 | 0,71% | - |
| 07.10.2020 | 101,77 | 103,38 | 100,99 | 101,26 | 0,22% | - |
| 06.10.2020 | 99,97 | 102,08 | 99,10 | 101,04 | 1,82% | - |
| 05.10.2020 | 99,24 | 99,25 | 99,22 | 99,23 | 0,60% | - |