Börse:
100,725€
0,02%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
99,650€
Ask:
101,800€
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 100,98 | 100,98 | 100,73 | 100,73 | -0,22% | - |
| 24.02.2021 | 99,13 | 101,65 | 97,38 | 100,95 | -0,05% | - |
| 23.02.2021 | 101,00 | 101,00 | 101,00 | 101,00 | 2,28% | 100,00 |
| 22.02.2021 | 93,15 | 98,75 | 93,15 | 98,75 | 3,76% | 220,00 |
| 19.02.2021 | 95,10 | 96,08 | 93,75 | 95,18 | 0,24% | - |
| 18.02.2021 | 95,45 | 95,45 | 94,95 | 94,95 | -3,11% | 70,00 |
| 17.02.2021 | 98,00 | 98,00 | 98,00 | 98,00 | 0,33% | 7,00 |
| 16.02.2021 | 98,83 | 100,35 | 96,70 | 97,68 | -0,33% | - |
| 15.02.2021 | 99,85 | 99,85 | 98,00 | 98,00 | -0,46% | 46,00 |
| 12.02.2021 | 98,13 | 100,13 | 97,38 | 98,45 | 1,18% | - |
| 11.02.2021 | 98,00 | 98,00 | 97,30 | 97,30 | -2,70% | 53,00 |
| 10.02.2021 | 99,80 | 100,00 | 99,80 | 100,00 | 1,01% | 75,00 |
| 09.02.2021 | 99,05 | 99,05 | 99,00 | 99,00 | 1,15% | 23,00 |
| 08.02.2021 | 96,25 | 99,10 | 95,08 | 97,88 | 1,95% | - |
| 05.02.2021 | 96,00 | 96,00 | 96,00 | 96,00 | 1,86% | 20,00 |
| 04.02.2021 | 93,20 | 95,00 | 93,05 | 94,25 | 1,24% | - |
| 03.02.2021 | 93,10 | 93,10 | 93,10 | 93,10 | -1,27% | 550,00 |
| 02.02.2021 | 94,30 | 94,30 | 94,30 | 94,30 | 7,46% | 1,00 |
| 01.02.2021 | 88,35 | 88,35 | 87,55 | 87,75 | -1,96% | 200,00 |
| 29.01.2021 | 89,08 | 90,83 | 87,90 | 89,50 | -0,86% | - |
| 28.01.2021 | 91,70 | 92,48 | 89,83 | 90,28 | -0,63% | - |
| 27.01.2021 | 92,00 | 92,00 | 89,05 | 90,85 | -5,36% | 104,00 |
| 26.01.2021 | 96,00 | 96,00 | 96,00 | 96,00 | 0,00% | 15,00 |
| 25.01.2021 | 98,00 | 98,00 | 96,00 | 96,00 | -0,90% | 58,00 |
| 22.01.2021 | 96,70 | 98,03 | 95,83 | 96,88 | -0,64% | - |
| 21.01.2021 | 98,50 | 98,50 | 97,50 | 97,50 | 0,52% | 66,00 |
| 20.01.2021 | 99,00 | 100,00 | 97,00 | 97,00 | -1,02% | 710,00 |
| 19.01.2021 | 99,15 | 99,15 | 98,00 | 98,00 | -3,69% | 40,00 |
| 18.01.2021 | 101,65 | 101,90 | 101,10 | 101,75 | 1,04% | - |
| 15.01.2021 | 100,70 | 100,70 | 100,70 | 100,70 | -3,27% | 5,00 |
| 14.01.2021 | 104,10 | 104,10 | 104,10 | 104,10 | -4,41% | 10,00 |
| 13.01.2021 | 108,90 | 108,90 | 108,90 | 108,90 | 1,78% | 38,00 |
| 12.01.2021 | 105,90 | 107,00 | 105,90 | 107,00 | 2,00% | 545,00 |
| 11.01.2021 | 104,80 | 104,90 | 104,80 | 104,90 | -0,47% | 95,00 |
| 08.01.2021 | 107,50 | 107,50 | 105,40 | 105,40 | -0,66% | 60,00 |
| 07.01.2021 | 103,40 | 106,10 | 103,40 | 106,10 | 3,61% | 55,00 |
| 06.01.2021 | 100,30 | 102,40 | 100,30 | 102,40 | 7,96% | 50,00 |
| 05.01.2021 | 94,85 | 94,85 | 94,85 | 94,85 | -0,99% | 30,00 |
| 04.01.2021 | 93,20 | 95,80 | 93,20 | 95,80 | 3,93% | 21,00 |
| 30.12.2020 | 92,15 | 92,50 | 92,15 | 92,18 | 0,55% | - |
| 29.12.2020 | 93,38 | 93,70 | 91,45 | 91,68 | -1,32% | - |
| 28.12.2020 | 93,60 | 93,60 | 92,90 | 92,90 | -0,03% | 52,00 |
| 23.12.2020 | 92,90 | 94,13 | 90,43 | 92,93 | -0,48% | - |
| 22.12.2020 | 92,05 | 93,63 | 91,83 | 93,38 | 2,55% | - |
| 21.12.2020 | 91,05 | 91,05 | 91,05 | 91,05 | -2,02% | 11,00 |
| 18.12.2020 | 92,55 | 93,63 | 91,10 | 92,93 | 0,08% | - |
| 17.12.2020 | 92,85 | 92,85 | 92,85 | 92,85 | 0,49% | 100,00 |
| 16.12.2020 | 92,40 | 92,40 | 92,40 | 92,40 | 1,26% | 60,00 |
| 15.12.2020 | 91,25 | 91,25 | 91,25 | 91,25 | -2,35% | 93,00 |
| 14.12.2020 | 93,45 | 93,45 | 93,45 | 93,45 | 0,92% | 55,00 |
| 11.12.2020 | 90,50 | 92,60 | 90,50 | 92,60 | 1,04% | 69,00 |
| 10.12.2020 | 91,55 | 91,70 | 91,15 | 91,65 | 0,69% | 190,00 |
| 09.12.2020 | 90,08 | 102,25 | 89,80 | 91,03 | 2,62% | - |
| 08.12.2020 | 87,80 | 93,60 | 87,08 | 88,70 | 1,55% | - |
| 07.12.2020 | 86,65 | 87,88 | 86,30 | 87,35 | 1,22% | - |
| 04.12.2020 | 85,45 | 86,58 | 84,03 | 86,30 | 1,44% | - |
| 03.12.2020 | 85,25 | 87,13 | 84,58 | 85,08 | -0,50% | - |
| 02.12.2020 | 86,18 | 86,68 | 84,80 | 85,50 | -0,58% | - |
| 01.12.2020 | 86,00 | 86,00 | 86,00 | 86,00 | -0,46% | 100,00 |
| 30.11.2020 | 86,40 | 86,40 | 86,40 | 86,40 | -0,72% | 2,00 |
| 27.11.2020 | 86,45 | 94,38 | 85,33 | 87,03 | 0,69% | - |
| 26.11.2020 | 86,25 | 86,55 | 86,20 | 86,43 | 0,12% | - |
| 25.11.2020 | 86,90 | 88,50 | 85,75 | 86,33 | -2,84% | - |
| 24.11.2020 | 88,85 | 88,85 | 88,85 | 88,85 | 1,89% | 10,00 |
| 23.11.2020 | 87,20 | 87,20 | 87,20 | 87,20 | 0,58% | 100,00 |
| 20.11.2020 | 86,05 | 87,28 | 85,45 | 86,70 | 1,40% | - |
| 19.11.2020 | 85,35 | 85,50 | 85,35 | 85,50 | -1,84% | 301,00 |
| 18.11.2020 | 88,28 | 95,68 | 86,55 | 87,10 | -1,61% | - |
| 17.11.2020 | 90,15 | 94,28 | 87,98 | 88,53 | -3,15% | - |
| 16.11.2020 | 89,70 | 91,40 | 89,70 | 91,40 | 1,39% | 28,00 |
| 13.11.2020 | 90,15 | 90,15 | 90,15 | 90,15 | 2,91% | 30,00 |
| 12.11.2020 | 87,60 | 87,60 | 87,60 | 87,60 | -0,82% | 17,00 |
| 11.11.2020 | 88,00 | 96,03 | 87,83 | 88,33 | 0,43% | - |
| 10.11.2020 | 86,30 | 94,40 | 85,80 | 87,95 | -0,34% | - |
| 09.11.2020 | 86,70 | 88,25 | 86,70 | 88,25 | 3,95% | 75,00 |
| 06.11.2020 | 85,00 | 86,75 | 84,13 | 84,90 | -0,99% | - |
| 05.11.2020 | 85,95 | 89,60 | 84,75 | 85,75 | -2,22% | - |
| 04.11.2020 | 87,70 | 87,70 | 87,70 | 87,70 | -0,09% | 100,00 |
| 03.11.2020 | 87,53 | 88,55 | 86,75 | 87,78 | 2,12% | - |
| 02.11.2020 | 85,95 | 85,95 | 85,95 | 85,95 | 0,61% | 12,00 |
| 30.10.2020 | 84,73 | 90,18 | 84,28 | 85,43 | 2,92% | - |
| 29.10.2020 | 83,00 | 83,00 | 83,00 | 83,00 | -1,60% | 56,00 |
| 28.10.2020 | 88,30 | 88,30 | 84,35 | 84,35 | -2,26% | 144,00 |
| 27.10.2020 | 86,30 | 86,30 | 86,30 | 86,30 | -2,54% | 15,00 |
| 26.10.2020 | 88,55 | 88,55 | 88,55 | 88,55 | 0,25% | 25,00 |
| 23.10.2020 | 88,28 | 89,23 | 87,25 | 88,33 | 1,58% | - |
| 22.10.2020 | 86,95 | 86,95 | 86,95 | 86,95 | -0,86% | 4,00 |
| 21.10.2020 | 88,85 | 88,85 | 87,70 | 87,70 | -2,01% | 52,00 |
| 20.10.2020 | 88,15 | 89,85 | 88,15 | 89,50 | -0,94% | 41,00 |
| 19.10.2020 | 91,00 | 91,00 | 90,35 | 90,35 | -0,33% | 102,00 |
| 16.10.2020 | 90,20 | 90,65 | 90,20 | 90,65 | 2,78% | 60,00 |
| 15.10.2020 | 88,20 | 88,20 | 88,20 | 88,20 | -1,89% | 47,00 |
| 14.10.2020 | 89,90 | 89,90 | 89,90 | 89,90 | 0,50% | 25,00 |
| 13.10.2020 | 90,50 | 90,50 | 89,25 | 89,45 | 0,56% | 495,00 |
| 12.10.2020 | 88,60 | 88,95 | 87,75 | 88,95 | 1,95% | 389,00 |
| 09.10.2020 | 86,05 | 87,25 | 86,05 | 87,25 | 0,17% | 65,00 |
| 08.10.2020 | 85,90 | 87,10 | 85,90 | 87,10 | 0,99% | 101,00 |
| 07.10.2020 | 86,25 | 86,25 | 86,25 | 86,25 | 1,77% | 100,00 |
| 06.10.2020 | 84,30 | 85,58 | 83,60 | 84,75 | 0,24% | - |
| 05.10.2020 | 84,55 | 84,55 | 84,55 | 84,55 | -0,03% | 60,00 |