Börse:
121,490$
-0,02%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
120,169$
Ask:
122,811$
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 121,18 | 122,85 | 120,87 | 121,52 | 0,40% | 113.106,00 |
| 20.04.2021 | 121,38 | 122,88 | 120,40 | 121,04 | -0,85% | 80.529,00 |
| 19.04.2021 | 123,03 | 124,30 | 121,40 | 122,08 | -0,62% | 77.221,00 |
| 16.04.2021 | 123,18 | 123,56 | 122,31 | 122,84 | 0,61% | 55.470,00 |
| 15.04.2021 | 122,63 | 122,77 | 121,11 | 122,10 | 0,26% | 76.434,00 |
| 14.04.2021 | 121,96 | 123,73 | 121,33 | 121,78 | -0,30% | 71.582,00 |
| 13.04.2021 | 121,38 | 122,54 | 119,37 | 122,15 | 0,79% | 221.698,00 |
| 12.04.2021 | 121,37 | 122,49 | 120,90 | 121,19 | -0,07% | 108.557,00 |
| 09.04.2021 | 120,74 | 122,51 | 119,77 | 121,27 | 0,56% | 170.180,00 |
| 08.04.2021 | 121,26 | 121,33 | 120,02 | 120,60 | -0,22% | 151.856,00 |
| 07.04.2021 | 125,28 | 125,28 | 120,82 | 120,87 | -3,62% | 146.458,00 |
| 06.04.2021 | 126,89 | 127,00 | 124,74 | 125,41 | -0,86% | 108.073,00 |
| 05.04.2021 | 126,82 | 128,66 | 125,70 | 126,50 | 0,10% | 115.859,00 |
| 01.04.2021 | 126,26 | 127,04 | 124,45 | 126,37 | 0,77% | 99.121,00 |
| 31.03.2021 | 126,42 | 127,17 | 124,47 | 125,41 | -0,92% | 129.052,00 |
| 30.03.2021 | 125,49 | 126,96 | 125,29 | 126,58 | 0,29% | 92.095,00 |
| 29.03.2021 | 127,40 | 129,75 | 125,46 | 126,22 | -1,61% | 121.899,00 |
| 26.03.2021 | 126,95 | 128,77 | 126,08 | 128,28 | 1,83% | 57.214,00 |
| 25.03.2021 | 123,72 | 126,76 | 123,37 | 125,97 | 0,84% | 64.764,00 |
| 24.03.2021 | 123,69 | 126,37 | 123,69 | 124,92 | 1,04% | 105.912,00 |
| 23.03.2021 | 125,98 | 126,05 | 123,10 | 123,64 | -2,31% | 70.718,00 |
| 22.03.2021 | 128,41 | 128,70 | 125,93 | 126,57 | -0,85% | 63.696,00 |
| 19.03.2021 | 127,56 | 128,81 | 126,70 | 127,65 | -0,41% | 423.112,00 |
| 18.03.2021 | 127,86 | 128,81 | 126,89 | 128,18 | -0,30% | 90.478,00 |
| 17.03.2021 | 128,77 | 128,77 | 126,57 | 128,57 | -0,19% | 200.295,00 |
| 16.03.2021 | 127,54 | 129,63 | 126,73 | 128,81 | 0,44% | 73.185,00 |
| 15.03.2021 | 129,88 | 130,40 | 127,74 | 128,25 | -1,87% | 85.570,00 |
| 12.03.2021 | 128,73 | 131,02 | 128,03 | 130,70 | 1,17% | 96.533,00 |
| 11.03.2021 | 131,91 | 132,09 | 127,39 | 129,19 | -1,57% | 120.758,00 |
| 10.03.2021 | 127,82 | 131,98 | 127,33 | 131,25 | 2,92% | 109.303,00 |
| 09.03.2021 | 125,95 | 128,74 | 125,90 | 127,53 | 1,65% | 124.984,00 |
| 08.03.2021 | 124,36 | 126,16 | 123,17 | 125,46 | 1,60% | 104.223,00 |
| 05.03.2021 | 123,21 | 123,51 | 121,05 | 123,49 | 1,46% | 102.541,00 |
| 04.03.2021 | 121,45 | 122,72 | 120,27 | 121,71 | 0,57% | 141.258,00 |
| 03.03.2021 | 119,59 | 122,18 | 118,63 | 121,02 | 1,72% | 83.176,00 |
| 02.03.2021 | 119,04 | 122,99 | 118,70 | 118,97 | -0,47% | 63.479,00 |
| 01.03.2021 | 121,23 | 121,31 | 118,84 | 119,53 | 0,14% | 75.565,00 |
| 26.02.2021 | 120,37 | 121,46 | 118,42 | 119,36 | -0,60% | 102.782,00 |
| 25.02.2021 | 122,60 | 123,75 | 119,99 | 120,08 | -2,11% | 70.217,00 |
| 24.02.2021 | 121,00 | 123,35 | 119,97 | 122,67 | 1,58% | 94.638,00 |
| 23.02.2021 | 121,88 | 125,00 | 119,99 | 120,76 | -0,67% | 131.561,00 |
| 22.02.2021 | 120,36 | 122,18 | 116,56 | 121,57 | 6,13% | 193.659,00 |
| 19.02.2021 | 109,88 | 116,49 | 109,88 | 114,55 | -0,66% | 114.398,00 |
| 18.02.2021 | 116,46 | 116,85 | 114,70 | 115,31 | -0,87% | 56.644,00 |
| 17.02.2021 | 115,64 | 117,52 | 114,66 | 116,32 | 0,08% | 74.176,00 |
| 16.02.2021 | 120,01 | 120,01 | 116,11 | 116,23 | -3,17% | 99.582,00 |
| 12.02.2021 | 118,45 | 120,20 | 118,45 | 120,03 | 0,76% | 67.896,00 |
| 11.02.2021 | 118,70 | 120,10 | 117,30 | 119,13 | 1,09% | 98.961,00 |
| 10.02.2021 | 121,37 | 122,33 | 117,70 | 117,85 | -3,20% | 91.230,00 |
| 09.02.2021 | 118,69 | 122,00 | 118,69 | 121,75 | 2,35% | 88.309,00 |
| 08.02.2021 | 117,15 | 118,96 | 114,94 | 118,96 | 2,94% | 81.343,00 |
| 05.02.2021 | 114,45 | 115,58 | 112,86 | 115,56 | 1,73% | 80.414,00 |
| 04.02.2021 | 111,62 | 114,18 | 111,62 | 113,59 | 1,40% | 63.572,00 |
| 03.02.2021 | 111,81 | 112,22 | 109,78 | 112,02 | -0,26% | 74.541,00 |
| 02.02.2021 | 111,41 | 113,12 | 109,75 | 112,31 | 1,69% | 78.812,00 |
| 01.02.2021 | 107,88 | 111,25 | 106,29 | 110,44 | 3,19% | 93.766,00 |
| 29.01.2021 | 108,26 | 109,89 | 106,92 | 107,03 | -1,64% | 108.986,00 |
| 28.01.2021 | 112,67 | 112,67 | 107,79 | 108,82 | -2,08% | 127.940,00 |
| 27.01.2021 | 112,45 | 113,75 | 107,47 | 111,13 | -3,15% | 345.272,00 |
| 26.01.2021 | 118,78 | 118,78 | 114,66 | 114,75 | -2,71% | 67.859,00 |
| 25.01.2021 | 117,38 | 119,85 | 116,63 | 117,95 | 0,10% | 76.144,00 |
| 22.01.2021 | 116,56 | 118,81 | 116,41 | 117,83 | -0,24% | 107.939,00 |
| 21.01.2021 | 118,86 | 118,91 | 116,96 | 118,11 | -0,18% | 139.961,00 |
| 20.01.2021 | 118,97 | 120,22 | 116,71 | 118,32 | -0,24% | 175.259,00 |
| 19.01.2021 | 122,14 | 124,65 | 118,04 | 118,60 | -2,91% | 464.687,00 |
| 15.01.2021 | 122,37 | 123,87 | 121,10 | 122,15 | -1,25% | 370.047,00 |
| 14.01.2021 | 125,14 | 125,47 | 123,34 | 123,69 | -0,78% | 119.323,00 |
| 13.01.2021 | 131,00 | 132,50 | 124,13 | 124,66 | -5,22% | 187.641,00 |
| 12.01.2021 | 129,47 | 131,79 | 128,07 | 131,53 | 1,58% | 103.059,00 |
| 11.01.2021 | 128,89 | 129,92 | 127,07 | 129,48 | -0,25% | 89.511,00 |
| 08.01.2021 | 129,50 | 130,34 | 124,49 | 129,81 | -0,04% | 177.789,00 |
| 07.01.2021 | 127,21 | 130,53 | 125,68 | 129,86 | 1,95% | 188.489,00 |
| 06.01.2021 | 118,90 | 128,27 | 118,90 | 127,38 | 8,40% | 323.011,00 |
| 05.01.2021 | 114,88 | 118,57 | 114,71 | 117,51 | 1,88% | 137.767,00 |
| 04.01.2021 | 116,28 | 117,72 | 114,11 | 115,34 | 0,10% | 111.705,00 |
| 31.12.2020 | 114,72 | 115,67 | 113,77 | 115,22 | 0,63% | 94.412,00 |
| 30.12.2020 | 112,92 | 114,98 | 112,92 | 114,50 | 1,40% | 63.701,00 |
| 29.12.2020 | 113,29 | 113,68 | 111,99 | 112,92 | -0,67% | 75.833,00 |
| 28.12.2020 | 114,68 | 114,84 | 112,45 | 113,68 | 0,03% | 78.744,00 |
| 24.12.2020 | 112,77 | 113,65 | 112,23 | 113,65 | 0,47% | 30.722,00 |
| 23.12.2020 | 114,01 | 114,93 | 112,44 | 113,12 | -0,11% | 46.528,00 |
| 22.12.2020 | 112,95 | 114,11 | 112,90 | 113,24 | 0,35% | 84.461,00 |
| 21.12.2020 | 112,00 | 113,48 | 110,56 | 112,85 | -0,24% | 134.510,00 |
| 18.12.2020 | 114,50 | 114,66 | 112,73 | 113,12 | -0,48% | 306.159,00 |
| 17.12.2020 | 112,86 | 113,99 | 111,77 | 113,66 | 1,27% | 88.223,00 |
| 16.12.2020 | 112,50 | 113,34 | 111,40 | 112,24 | -0,12% | 231.075,00 |
| 15.12.2020 | 110,71 | 112,50 | 110,50 | 112,38 | 2,17% | 134.475,00 |
| 14.12.2020 | 112,63 | 113,36 | 109,73 | 109,99 | -1,57% | 282.885,00 |
| 11.12.2020 | 111,25 | 113,00 | 111,06 | 111,74 | 1,17% | 181.291,00 |
| 10.12.2020 | 110,63 | 111,92 | 109,76 | 110,45 | -1,07% | 148.130,00 |
| 09.12.2020 | 109,60 | 111,96 | 108,41 | 111,65 | 2,36% | 179.367,00 |
| 08.12.2020 | 106,58 | 109,17 | 106,58 | 109,08 | 2,36% | 94.645,00 |
| 07.12.2020 | 105,69 | 106,81 | 104,90 | 106,56 | 1,37% | 82.419,00 |
| 04.12.2020 | 104,33 | 105,79 | 103,76 | 105,12 | 1,28% | 82.994,00 |
| 03.12.2020 | 103,69 | 104,10 | 102,77 | 103,79 | 0,42% | 87.448,00 |
| 02.12.2020 | 104,77 | 104,77 | 102,89 | 103,36 | -1,02% | 91.960,00 |
| 01.12.2020 | 104,41 | 104,63 | 102,99 | 104,43 | 0,71% | 130.789,00 |
| 30.11.2020 | 104,42 | 105,99 | 103,26 | 103,69 | -1,50% | 174.186,00 |
| 27.11.2020 | 102,83 | 105,64 | 102,83 | 105,27 | 2,33% | 72.270,00 |
| 25.11.2020 | 102,86 | 103,65 | 101,66 | 102,87 | -0,41% | 154.120,00 |