Balchem Corp BCPC
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$161,05-3,91 (-2,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $164,96 | -1,31 % | $167,66 | $167,85 | $164,95 | 181,10K |
| 2026-09-29 | $167,15 | -0,91 % | $167,49 | $168,70 | $165,41 | 234,70K |
| 2026-09-28 | $168,68 | +0,47 % | $167,89 | $168,77 | $166,10 | 172,50K |
| 2026-09-25 | $167,89 | +0,03 % | $167,41 | $168,59 | $166,01 | 212,50K |
| 2026-09-24 | $167,84 | -0,24 % | $168,94 | $169,16 | $166,91 | 159,40K |
| 2026-09-23 | $168,24 | -0,10 % | $167,65 | $169,51 | $167,65 | 145,60K |
| 2026-09-22 | $168,40 | +0,63 % | $169,58 | $170,62 | $167,99 | 217,00K |
| 2026-09-21 | $167,34 | +0,17 % | $167,73 | $168,34 | $166,08 | 199,00K |
| 2026-09-18 | $167,05 | +0,78 % | $165,35 | $167,14 | $164,15 | 620,20K |
| 2026-09-17 | $165,76 | -1,10 % | $168,88 | $168,88 | $165,24 | 250,20K |
| 2026-09-16 | $167,60 | +1,41 % | $165,59 | $170,37 | $165,59 | 240,10K |
| 2026-09-15 | $165,27 | -0,94 % | $167,08 | $167,71 | $163,89 | 278,20K |
| 2026-09-14 | $166,83 | +1,48 % | $165,58 | $168,18 | $164,96 | 376,90K |
| 2026-09-11 | $164,39 | -1,37 % | $168,85 | $168,91 | $164,16 | 250,60K |
| 2026-09-10 | $166,67 | -0,99 % | $167,55 | $167,88 | $165,13 | 127,80K |
| 2026-09-09 | $168,34 | -1,30 % | $169,94 | $170,62 | $167,95 | 121,70K |
| 2026-09-08 | $170,56 | -0,61 % | $170,44 | $171,27 | $169,04 | 138,30K |
| 2026-09-04 | $171,61 | -0,08 % | $170,03 | $172,53 | $170,00 | 89,90K |
| 2026-09-03 | $171,74 | -2,13 % | $176,93 | $177,16 | $171,47 | 180,00K |
| 2026-09-02 | $175,47 | +1,25 % | $174,65 | $177,39 | $173,51 | 172,50K |
| 2026-09-01 | $173,31 | -1,47 % | $175,38 | $175,90 | $172,12 | 158,20K |
| 2026-08-31 | $175,89 | -1,43 % | $178,20 | $178,27 | $174,83 | 198,20K |
| 2026-08-28 | $178,44 | +0,33 % | $178,97 | $180,29 | $177,07 | 150,70K |
| 2026-08-27 | $177,86 | -1,07 % | $177,88 | $179,01 | $177,53 | 110,60K |
| 2026-08-26 | $179,79 | +0,16 % | $180,25 | $181,74 | $178,99 | 140,30K |
| 2026-08-25 | $179,50 | +1,13 % | $177,40 | $179,95 | $176,12 | 202,60K |
| 2026-08-24 | $177,50 | -2,09 % | $181,62 | $182,99 | $177,38 | 279,50K |
| 2026-08-21 | $181,28 | +0,92 % | $181,73 | $181,82 | $178,67 | 137,90K |
| 2026-08-20 | $179,63 | -0,31 % | $178,12 | $182,00 | $178,12 | 139,60K |
| 2026-08-19 | $180,19 | +1,80 % | $178,52 | $181,77 | $178,24 | 131,10K |
| 2026-08-18 | $177,00 | -0,77 % | $179,65 | $179,73 | $176,73 | 169,70K |
| 2026-08-17 | $178,38 | -0,07 % | $177,24 | $179,27 | $176,54 | 108,60K |
| 2026-08-14 | $178,51 | +0,77 % | $177,36 | $178,56 | $174,55 | 89,10K |
| 2026-08-13 | $177,14 | -1,46 % | $182,07 | $182,07 | $176,34 | 164,90K |
| 2026-08-12 | $179,76 | +0,42 % | $179,11 | $181,21 | $177,93 | 137,90K |
| 2026-08-11 | $179,01 | +1,03 % | $178,18 | $179,93 | $176,51 | 119,10K |
| 2026-08-10 | $177,19 | -1,25 % | $178,29 | $179,93 | $176,65 | 124,60K |
| 2026-08-07 | $179,43 | -0,55 % | $179,37 | $180,48 | $178,45 | 175,60K |
| 2026-08-06 | $180,42 | +0,91 % | $180,00 | $181,48 | $177,17 | 186,80K |
| 2026-08-05 | $178,79 | +2,29 % | $174,78 | $178,89 | $173,46 | 267,50K |
| 2026-08-04 | $174,78 | +0,70 % | $172,26 | $178,62 | $169,84 | 269,70K |
| 2026-08-03 | $173,57 | +3,59 % | $170,75 | $177,05 | $170,28 | 262,00K |
| 2026-07-31 | $167,56 | +2,97 % | $163,19 | $167,79 | $160,46 | 346,20K |
| 2026-07-30 | $162,73 | -0,60 % | $163,32 | $164,16 | $160,89 | 271,80K |
| 2026-07-29 | $163,71 | -1,25 % | $164,88 | $165,42 | $163,45 | 157,70K |
| 2026-07-28 | $165,79 | +0,61 % | $167,19 | $169,57 | $165,68 | 317,90K |
| 2026-07-27 | $164,79 | +1,22 % | $163,66 | $165,43 | $162,65 | 138,90K |
| 2026-07-24 | $162,81 | +1,12 % | $161,58 | $163,72 | $161,45 | 129,70K |
| 2026-07-23 | $161,00 | -0,68 % | $160,67 | $162,26 | $159,91 | 145,60K |
| 2026-07-22 | $162,10 | +0,61 % | $161,37 | $162,29 | $160,47 | 152,50K |
| 2026-07-21 | $161,12 | -1,14 % | $162,43 | $163,29 | $160,76 | 197,80K |
| 2026-07-20 | $162,97 | -0,23 % | $163,87 | $165,40 | $161,27 | 149,10K |
| 2026-07-17 | $163,35 | -1,73 % | $166,35 | $168,91 | $162,85 | 171,00K |
| 2026-07-16 | $166,23 | +2,17 % | $163,16 | $166,61 | $162,63 | 230,40K |
| 2026-07-15 | $162,70 | +1,14 % | $161,65 | $163,28 | $159,57 | 170,70K |
| 2026-07-14 | $160,86 | -0,36 % | $163,57 | $164,07 | $160,32 | 172,80K |
| 2026-07-13 | $161,44 | -0,44 % | $162,93 | $163,92 | $159,34 | 250,90K |
| 2026-07-10 | $162,15 | -0,84 % | $164,19 | $165,46 | $161,91 | 249,10K |
| 2026-07-09 | $163,53 | -1,49 % | $165,85 | $165,85 | $162,01 | 256,20K |
| 2026-07-08 | $166,01 | -1,25 % | $168,14 | $168,74 | $166,00 | 285,50K |
| 2026-07-07 | $168,11 | +0,66 % | $168,03 | $168,51 | $165,00 | 278,90K |
| 2026-07-06 | $167,01 | -1,06 % | $166,89 | $168,80 | $164,96 | 341,40K |
| 2026-07-02 | $168,80 | -0,05 % | $169,66 | $170,34 | $167,05 | 196,10K |
| 2026-07-01 | $168,89 | -0,04 % | $169,54 | $170,87 | $168,34 | 217,50K |
| 2026-06-30 | $168,95 | -0,15 % | $168,36 | $171,86 | $168,02 | 491,40K |
| 2026-06-29 | $169,21 | -1,17 % | $169,60 | $171,86 | $167,74 | 263,60K |
| 2026-06-26 | $171,22 | +1,18 % | $169,23 | $174,09 | $167,86 | 761,80K |
| 2026-06-25 | $169,23 | -0,03 % | $169,03 | $171,21 | $165,47 | 187,00K |
| 2026-06-24 | $169,28 | +1,95 % | $166,28 | $170,56 | $165,44 | 207,20K |
| 2026-06-23 | $166,04 | +0,28 % | $165,47 | $168,42 | $165,47 | 182,90K |
| 2026-06-22 | $165,57 | -0,21 % | $165,32 | $167,10 | $164,85 | 187,10K |
| 2026-06-18 | $165,92 | +0,94 % | $164,75 | $166,53 | $164,47 | 511,30K |
| 2026-06-17 | $164,38 | +0,13 % | $163,69 | $165,07 | $162,09 | 275,00K |
| 2026-06-16 | $164,17 | +0,30 % | $164,79 | $165,45 | $163,20 | 268,00K |
| 2026-06-15 | $163,68 | -0,82 % | $164,70 | $165,71 | $163,06 | 208,80K |
| 2026-06-12 | $165,04 | -0,18 % | $165,73 | $167,98 | $164,31 | 154,20K |
| 2026-06-11 | $165,34 | +2,28 % | $162,50 | $165,93 | $162,50 | 165,00K |
| 2026-06-10 | $161,65 | -0,41 % | $163,08 | $163,67 | $160,77 | 184,80K |
| 2026-06-09 | $162,32 | +2,29 % | $159,90 | $162,66 | $159,90 | 212,10K |
| 2026-06-08 | $158,69 | -0,76 % | $159,12 | $160,47 | $158,01 | 123,90K |
| 2026-06-05 | $159,91 | +1,20 % | $158,85 | $161,11 | $157,52 | 284,00K |
| 2026-06-04 | $158,02 | +0,89 % | $159,00 | $159,70 | $155,87 | 173,40K |
| 2026-06-03 | $156,62 | -0,44 % | $156,94 | $158,33 | $156,12 | 494,10K |
| 2026-06-02 | $157,31 | +0,65 % | $157,08 | $159,76 | $156,47 | 210,00K |
| 2026-06-01 | $156,30 | -0,27 % | $156,70 | $158,24 | $152,91 | 235,60K |
| 2026-05-29 | $156,73 | -2,20 % | $159,56 | $159,56 | $156,36 | 259,60K |
| 2026-05-28 | $160,26 | -0,41 % | $160,59 | $161,08 | $158,81 | 117,70K |
| 2026-05-27 | $160,92 | -0,36 % | $161,21 | $163,87 | $160,37 | 138,90K |
| 2026-05-26 | $161,50 | -0,15 % | $162,06 | $163,30 | $160,89 | 189,60K |
| 2026-05-22 | $161,75 | 0,00 % | $161,60 | $162,61 | $161,46 | 128,80K |