154,022$
1,65%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 152,03 | 154,55 | 151,12 | 153,60 | 1,37% | 132.731,00 |
30.05.2024 | 150,20 | 152,96 | 149,04 | 151,52 | 1,49% | 65.748,00 |
29.05.2024 | 150,61 | 151,47 | 149,24 | 149,29 | -1,65% | 55.929,00 |
28.05.2024 | 153,46 | 153,46 | 150,60 | 151,80 | -0,80% | 80.241,00 |
24.05.2024 | 154,51 | 154,75 | 152,48 | 153,02 | -0,47% | 156.251,00 |
23.05.2024 | 155,20 | 155,29 | 152,47 | 153,75 | -0,93% | 115.455,00 |
22.05.2024 | 155,42 | 156,24 | 154,82 | 155,20 | -0,19% | 64.902,00 |
21.05.2024 | 154,33 | 155,74 | 153,52 | 155,50 | 0,72% | 55.852,00 |
20.05.2024 | 155,39 | 156,05 | 153,70 | 154,39 | -0,92% | 124.229,00 |
17.05.2024 | 157,11 | 157,11 | 155,02 | 155,83 | -0,51% | 81.568,00 |
16.05.2024 | 156,27 | 157,02 | 154,95 | 156,63 | 0,17% | 69.788,00 |
15.05.2024 | 155,77 | 156,77 | 154,69 | 156,36 | 0,70% | 75.448,00 |
14.05.2024 | 155,88 | 156,28 | 154,60 | 155,27 | 0,52% | 58.802,00 |
13.05.2024 | 156,63 | 156,63 | 153,97 | 154,46 | -1,26% | 46.770,00 |
10.05.2024 | 154,48 | 156,63 | 153,92 | 156,43 | 0,92% | 66.885,00 |
09.05.2024 | 153,86 | 155,34 | 152,30 | 155,01 | 1,13% | 78.646,00 |
08.05.2024 | 154,13 | 155,00 | 152,53 | 153,28 | -1,51% | 81.625,00 |
07.05.2024 | 153,35 | 157,23 | 153,35 | 155,63 | 1,47% | 115.435,00 |
06.05.2024 | 152,00 | 154,07 | 151,42 | 153,37 | 1,97% | 106.372,00 |
03.05.2024 | 147,05 | 150,40 | 145,11 | 150,40 | 2,82% | 102.016,00 |
02.05.2024 | 144,42 | 146,40 | 143,47 | 146,28 | 1,65% | 118.608,00 |
01.05.2024 | 141,66 | 145,66 | 141,09 | 143,90 | 1,78% | 142.105,00 |
30.04.2024 | 137,98 | 141,42 | 137,69 | 141,38 | 1,54% | 166.356,00 |
29.04.2024 | 139,86 | 140,50 | 138,64 | 139,23 | -0,02% | 93.235,00 |
26.04.2024 | 138,70 | 139,92 | 138,52 | 139,26 | 0,55% | 58.508,00 |
25.04.2024 | 139,17 | 139,88 | 137,79 | 138,50 | -1,52% | 111.231,00 |
24.04.2024 | 144,36 | 144,87 | 140,33 | 140,64 | -3,05% | 119.526,00 |
23.04.2024 | 143,36 | 145,52 | 143,36 | 145,07 | 0,94% | 70.624,00 |
22.04.2024 | 144,13 | 145,11 | 143,02 | 143,72 | 0,17% | 64.336,00 |
19.04.2024 | 142,64 | 144,11 | 142,51 | 143,48 | 0,15% | 94.637,00 |
18.04.2024 | 143,89 | 145,53 | 142,65 | 143,26 | -0,38% | 124.973,00 |
17.04.2024 | 145,68 | 145,68 | 143,68 | 143,80 | -1,12% | 62.573,00 |
16.04.2024 | 146,39 | 147,95 | 144,95 | 145,43 | -0,87% | 64.914,00 |
15.04.2024 | 147,72 | 149,63 | 145,93 | 146,70 | -0,81% | 77.674,00 |
12.04.2024 | 148,30 | 148,71 | 146,05 | 147,90 | -0,85% | 77.443,00 |
11.04.2024 | 148,82 | 150,25 | 148,09 | 149,17 | 0,42% | 76.234,00 |
10.04.2024 | 149,45 | 150,10 | 147,93 | 148,55 | -3,26% | 95.969,00 |
09.04.2024 | 153,20 | 153,80 | 151,97 | 153,56 | 0,54% | 62.118,00 |
08.04.2024 | 151,23 | 153,30 | 150,40 | 152,74 | 1,66% | 52.246,00 |
05.04.2024 | 150,05 | 151,49 | 149,60 | 150,24 | -0,44% | 86.101,00 |
04.04.2024 | 153,98 | 153,98 | 150,35 | 150,90 | -1,11% | 70.622,00 |
03.04.2024 | 149,45 | 153,07 | 149,45 | 152,59 | 1,22% | 91.048,00 |
02.04.2024 | 151,59 | 151,59 | 148,90 | 150,75 | -0,90% | 134.245,00 |
01.04.2024 | 155,45 | 155,45 | 151,38 | 152,12 | -1,83% | 69.289,00 |
28.03.2024 | 154,89 | 156,27 | 154,67 | 154,95 | 0,32% | 95.985,00 |
27.03.2024 | 154,60 | 155,66 | 153,65 | 154,46 | 0,66% | 117.311,00 |
26.03.2024 | 154,15 | 154,59 | 153,23 | 153,44 | -0,12% | 66.205,00 |
25.03.2024 | 156,04 | 156,59 | 153,58 | 153,63 | -1,23% | 57.960,00 |
22.03.2024 | 157,40 | 157,92 | 155,14 | 155,55 | -0,88% | 61.941,00 |
21.03.2024 | 157,75 | 158,38 | 156,51 | 156,93 | 0,01% | 109.116,00 |
20.03.2024 | 156,27 | 158,05 | 155,54 | 156,91 | 0,08% | 92.779,00 |
19.03.2024 | 155,87 | 158,10 | 155,34 | 156,79 | 0,59% | 86.888,00 |
18.03.2024 | 156,19 | 157,41 | 155,64 | 155,87 | -0,33% | 104.658,00 |
15.03.2024 | 153,08 | 156,46 | 153,08 | 156,39 | 1,56% | 360.014,00 |
14.03.2024 | 154,59 | 154,59 | 152,72 | 153,99 | -0,82% | 92.158,00 |
13.03.2024 | 155,08 | 156,42 | 154,03 | 155,27 | -0,20% | 109.134,00 |
12.03.2024 | 155,65 | 156,18 | 154,11 | 155,58 | -0,29% | 86.852,00 |
11.03.2024 | 157,41 | 157,41 | 155,52 | 156,04 | -0,24% | 66.285,00 |
08.03.2024 | 158,22 | 159,41 | 156,29 | 156,42 | -0,36% | 75.926,00 |
07.03.2024 | 157,51 | 159,52 | 155,99 | 156,99 | -0,10% | 85.660,00 |
06.03.2024 | 156,19 | 157,50 | 154,91 | 157,14 | 1,71% | 78.400,00 |
05.03.2024 | 155,91 | 157,60 | 154,14 | 154,50 | -1,59% | 68.674,00 |
04.03.2024 | 156,77 | 157,60 | 156,31 | 156,99 | 0,04% | 61.089,00 |
01.03.2024 | 157,29 | 157,60 | 155,51 | 156,93 | -0,27% | 72.694,00 |
29.02.2024 | 155,75 | 158,27 | 155,27 | 157,36 | 2,22% | 91.682,00 |
28.02.2024 | 153,00 | 154,33 | 152,94 | 153,94 | -0,46% | 70.559,00 |
27.02.2024 | 156,20 | 156,20 | 154,22 | 154,64 | -0,51% | 69.217,00 |
26.02.2024 | 155,74 | 156,24 | 154,08 | 155,44 | -0,92% | 131.249,00 |
23.02.2024 | 155,00 | 157,25 | 155,00 | 156,88 | 0,97% | 103.875,00 |
22.02.2024 | 153,36 | 155,57 | 153,08 | 155,37 | 1,14% | 160.141,00 |
21.02.2024 | 155,00 | 156,35 | 152,34 | 153,62 | -2,27% | 190.061,00 |
20.02.2024 | 148,46 | 157,47 | 148,46 | 157,19 | 5,36% | 184.432,00 |
16.02.2024 | 148,00 | 151,54 | 145,04 | 149,20 | 1,92% | 129.350,00 |
15.02.2024 | 142,66 | 146,84 | 141,59 | 146,39 | 2,66% | 118.310,00 |
14.02.2024 | 142,28 | 143,44 | 140,19 | 142,60 | 1,44% | 119.531,00 |
13.02.2024 | 142,14 | 144,40 | 139,57 | 140,57 | -3,28% | 179.704,00 |
12.02.2024 | 145,20 | 146,59 | 144,20 | 145,33 | 0,13% | 135.492,00 |
09.02.2024 | 143,90 | 145,60 | 143,00 | 145,14 | 1,20% | 106.681,00 |
08.02.2024 | 142,50 | 143,64 | 141,90 | 143,42 | 0,80% | 84.623,00 |
07.02.2024 | 141,34 | 143,91 | 139,91 | 142,28 | 0,66% | 131.578,00 |
06.02.2024 | 140,31 | 142,66 | 140,31 | 141,35 | 0,84% | 83.654,00 |
05.02.2024 | 141,38 | 141,66 | 138,38 | 140,17 | -2,07% | 116.927,00 |
02.02.2024 | 141,21 | 143,54 | 141,02 | 143,14 | 0,15% | 101.058,00 |
01.02.2024 | 141,37 | 143,05 | 139,84 | 142,92 | 1,96% | 97.570,00 |
31.01.2024 | 143,40 | 143,68 | 140,05 | 140,17 | -1,93% | 135.148,00 |
30.01.2024 | 140,95 | 143,11 | 140,64 | 142,93 | 0,69% | 85.465,00 |
29.01.2024 | 138,92 | 141,95 | 138,70 | 141,95 | 1,81% | 59.659,00 |
26.01.2024 | 140,32 | 140,71 | 138,85 | 139,43 | 0,06% | 73.761,00 |
25.01.2024 | 141,45 | 141,45 | 138,34 | 139,35 | -0,07% | 97.932,00 |
24.01.2024 | 143,38 | 143,85 | 139,38 | 139,45 | -1,78% | 70.000,00 |
23.01.2024 | 145,46 | 145,70 | 141,80 | 141,98 | -1,55% | 111.576,00 |
22.01.2024 | 142,00 | 144,97 | 142,00 | 144,21 | 2,23% | 196.446,00 |
19.01.2024 | 140,36 | 141,20 | 138,31 | 141,06 | 1,06% | 101.834,00 |
18.01.2024 | 137,51 | 140,38 | 136,74 | 139,58 | 1,84% | 123.055,00 |
17.01.2024 | 135,84 | 138,38 | 135,84 | 137,06 | -0,23% | 96.022,00 |
16.01.2024 | 139,85 | 141,51 | 136,98 | 137,37 | -2,46% | 124.670,00 |
12.01.2024 | 142,18 | 142,72 | 140,19 | 140,84 | 0,29% | 54.455,00 |
11.01.2024 | 140,69 | 141,38 | 139,41 | 140,43 | -0,72% | 108.300,00 |
10.01.2024 | 140,56 | 141,57 | 139,80 | 141,45 | 0,21% | 87.742,00 |
09.01.2024 | 140,29 | 141,24 | 139,62 | 141,16 | -0,98% | 74.006,00 |