Holen Sie sich die Stockscreener-App
169.98
0.25%
-0.42
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Balchem Corp-Aktien (BCPC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-30 | $172.9 | $169.7 | $3.16 | 248,722.0 | -0.25% |
| 2026-10-29 | $170.6 | $166.5 | $4.09 | 196,203.0 | +2.47% |
| 2026-10-28 | $170.4 | $165.8 | $4.63 | 168,338.0 | -1.42% |
| 2026-10-27 | $170.8 | $168.2 | $2.61 | 224,747.0 | -1.13% |
| 2026-10-26 | $178.6 | $169.6 | $8.93 | 331,090.0 | -3.60% |
| 2026-10-23 | $177.4 | $173.1 | $4.36 | 717,785.0 | +2.18% |
| 2026-10-22 | $173.4 | $170.5 | $2.89 | 493,936.0 | +1.43% |
| 2026-10-21 | $172.7 | $170.2 | $2.49 | 452,863.0 | -0.49% |
| 2026-10-20 | $172.6 | $169.7 | $2.87 | 336,336.0 | +0.70% |
| 2026-10-19 | $171.1 | $170.0 | $1.13 | 363,499.0 | -0.18% |
| 2026-10-16 | $172.4 | $169.9 | $2.44 | 197,304.0 | +0.12% |
| 2026-10-15 | $174.3 | $170.3 | $3.98 | 349,112.0 | +0.04% |
| 2026-10-14 | $170.5 | $168.0 | $2.50 | 250,056.0 | +0.44% |
| 2026-10-13 | $171.0 | $167.0 | $4.02 | 240,015.0 | +0.91% |
| 2026-10-12 | $168.9 | $166.1 | $2.79 | 175,405.0 | +0.21% |
| 2026-10-09 | $171.1 | $167.6 | $3.50 | 334,827.0 | -0.47% |
| 2026-10-08 | $169.6 | $164.6 | $5.07 | 211,019.0 | +1.33% |
| 2026-10-07 | $167.5 | $164.1 | $3.41 | 480,200.0 | +0.68% |
| 2026-10-06 | $167.9 | $164.6 | $3.32 | 165,888.0 | -0.45% |
| 2026-10-05 | $167.7 | $164.9 | $2.78 | 272,218.0 | -0.31% |
| 2026-10-02 | $167.2 | $163.8 | $3.33 | 197,320.0 | +1.75% |
| 2026-10-01 | $164.4 | $161.1 | $3.39 | 252,579.0 | -0.77% |
Balchem Corp-Aktien (BCPC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Balchem Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCPC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Balchem Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Balchem Corp-Aktien (BCPC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $178.6 | $161.1 | $17.52 | 6,659,462.0 | +3.04% |
| 2026-09 | $177.4 | $163.9 | $13.50 | 3,987,927.0 | -6.21% |
| 2026-08 | $183.0 | $169.8 | $13.15 | 3,565,135.0 | +4.97% |
| 2026-07 | $170.9 | $159.3 | $11.53 | 4,782,556.0 | -0.83% |
| 2026-06 | $174.1 | $152.9 | $21.18 | 5,743,639.0 | +7.80% |
| 2026-05 | $165.3 | $156.4 | $8.97 | 3,353,001.0 | -3.03% |
| 2026-04 | $178.7 | $159.7 | $19.04 | 4,453,823.0 | -4.64% |
| 2026-03 | $183.9 | $160.2 | $23.69 | 4,511,233.0 | -6.59% |
| 2026-02 | $183.0 | $167.2 | $15.82 | 3,285,900.0 | +6.62% |
| 2026-01 | $171.5 | $152.6 | $18.92 | 3,108,101.0 | +10.96% |
Balchem Corp-Aktien (BCPC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $161.2 | $147.2 | $14.05 | 4,201,470.0 | -1.06% |
| 2025-11 | $158.7 | $150.2 | $8.45 | 3,001,119.0 | +1.84% |
| 2025-10 | $158.8 | $139.2 | $19.68 | 4,144,952.0 | +2.22% |
| 2025-09 | $163.1 | $147.6 | $15.51 | 3,320,736.0 | -7.42% |
| 2025-08 | $166.5 | $149.2 | $17.24 | 3,356,525.0 | +6.31% |
| 2025-07 | $165.1 | $146.4 | $18.72 | 3,831,722.0 | -4.23% |
| 2025-06 | $168.4 | $152.4 | $15.99 | 3,295,973.0 | -4.50% |
| 2025-05 | $171.1 | $155.3 | $15.88 | 3,029,988.0 | +6.48% |
| 2025-04 | $167.8 | $145.7 | $22.09 | 4,428,561.0 | -5.69% |
| 2025-03 | $177.4 | $160.1 | $17.28 | 3,830,566.0 | -4.61% |
| 2025-02 | $175.8 | $154.0 | $21.81 | 2,496,805.0 | +8.80% |
| 2025-01 | $163.3 | $152.6 | $10.72 | 2,196,880.0 | -1.86% |
Balchem Corp-Aktien (BCPC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $181.8 | $162.4 | $19.34 | 2,335,014.0 | -9.17% |
| 2024-11 | $186.0 | $166.4 | $19.59 | 2,609,045.0 | +7.88% |
| 2024-10 | $182.1 | $165.4 | $16.70 | 2,201,891.0 | -4.93% |
| 2024-09 | $179.9 | $163.6 | $16.31 | 2,315,204.0 | -0.58% |
| 2024-08 | $178.7 | $162.4 | $16.25 | 2,084,514.0 | -0.24% |
| 2024-07 | $186.0 | $151.8 | $34.25 | 2,885,118.0 | +15.27% |
| 2024-06 | $157.2 | $149.2 | $8.00 | 1,975,263.0 | +0.23% |
| 2024-05 | $157.2 | $141.1 | $16.14 | 1,924,843.0 | +8.64% |
| 2024-04 | $155.4 | $137.7 | $17.76 | 1,853,734.0 | -8.76% |
| 2024-03 | $159.5 | $152.7 | $6.81 | 1,923,914.0 | -1.43% |
| 2024-02 | $158.3 | $138.4 | $19.89 | 2,368,094.0 | +12.15% |
| 2024-01 | $148.0 | $135.8 | $12.16 | 2,360,779.0 | -5.77% |
10.57%
2.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):