Holen Sie sich die Stockscreener-App
173.72
0.17%
-0.29
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BCPC?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Balchem Corp-Aktien (BCPC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-05 | $175.9 | $172.2 | $3.72 | 161,882.0 | -0.17% |
| 2026-02-04 | $176.3 | $171.8 | $4.56 | 109,703.0 | +1.88% |
| 2026-02-03 | $172.2 | $168.9 | $3.29 | 175,046.0 | -0.32% |
| 2026-02-02 | $172.5 | $168.9 | $3.60 | 129,940.0 | +0.69% |
| 2026-01-30 | $170.7 | $167.8 | $2.87 | 178,937.0 | -0.35% |
| 2026-01-29 | $171.3 | $167.8 | $3.51 | 175,514.0 | +1.56% |
| 2026-01-28 | $168.6 | $165.3 | $3.37 | 153,344.0 | +1.23% |
| 2026-01-27 | $166.9 | $165.1 | $1.85 | 88,121.0 | -0.33% |
| 2026-01-26 | $168.9 | $166.5 | $2.42 | 101,858.0 | -0.53% |
| 2026-01-23 | $168.3 | $164.9 | $3.42 | 126,958.0 | -0.33% |
| 2026-01-22 | $171.5 | $168.1 | $3.40 | 234,976.0 | -0.50% |
| 2026-01-21 | $169.0 | $164.6 | $4.41 | 201,579.0 | +3.26% |
| 2026-01-20 | $167.8 | $163.6 | $4.25 | 176,839.0 | -3.04% |
| 2026-01-16 | $168.9 | $165.3 | $3.60 | 207,004.0 | +1.64% |
| 2026-01-15 | $166.2 | $160.6 | $5.53 | 200,218.0 | +3.76% |
| 2026-01-14 | $160.6 | $157.8 | $2.75 | 120,812.0 | +0.61% |
| 2026-01-13 | $160.7 | $158.1 | $2.57 | 109,272.0 | -0.11% |
| 2026-01-12 | $161.6 | $158.9 | $2.66 | 142,309.0 | -0.66% |
| 2026-01-09 | $162.5 | $158.8 | $3.68 | 110,976.0 | -0.21% |
| 2026-01-08 | $161.0 | $154.0 | $6.96 | 244,241.0 | +3.83% |
| 2026-01-07 | $157.0 | $153.4 | $3.56 | 141,184.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $176.3 | $168.9 | $7.49 | 738,453.0 | +2.09% |
| 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% |
5.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):