Holen Sie sich die Stockscreener-App
177.28
1.23%
2.16
Handel nachbörslich:
177.28
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 |
|---|---|---|---|---|---|
| 2026-04-28 | $177.4 | $174.8 | $2.61 | 206,925.0 | +1.23% |
| 2026-04-27 | $176.0 | $172.7 | $3.28 | 333,614.0 | +0.77% |
| 2026-04-24 | $176.5 | $171.6 | $4.94 | 386,061.0 | -1.56% |
| 2026-04-23 | $177.1 | $174.1 | $3.03 | 231,670.0 | +0.78% |
| 2026-04-22 | $177.5 | $175.1 | $2.38 | 122,831.0 | -0.29% |
| 2026-04-21 | $177.9 | $173.9 | $4.02 | 258,176.0 | -1.04% |
| 2026-04-20 | $178.7 | $175.1 | $3.58 | 194,262.0 | -0.08% |
| 2026-04-17 | $178.6 | $173.1 | $5.49 | 227,210.0 | +1.84% |
| 2026-04-16 | $176.9 | $174.3 | $2.64 | 283,431.0 | -0.03% |
| 2026-04-15 | $176.5 | $172.9 | $3.61 | 213,672.0 | -0.61% |
| 2026-04-14 | $176.1 | $173.5 | $2.55 | 102,618.0 | -0.53% |
| 2026-04-13 | $176.9 | $173.1 | $3.77 | 176,202.0 | +0.90% |
| 2026-04-10 | $175.0 | $173.2 | $1.78 | 127,069.0 | -0.08% |
| 2026-04-09 | $177.1 | $172.1 | $4.96 | 261,734.0 | +0.59% |
| 2026-04-08 | $174.8 | $171.4 | $3.34 | 179,076.0 | +2.37% |
| 2026-04-07 | $171.1 | $168.9 | $2.27 | 136,487.0 | +0.26% |
| 2026-04-06 | $170.5 | $168.8 | $1.72 | 128,801.0 | -0.49% |
| 2026-04-02 | $171.3 | $168.3 | $2.95 | 175,589.0 | -0.85% |
| 2026-04-01 | $173.2 | $169.2 | $4.05 | 176,072.0 | +1.42% |
| 2026-03-31 | $172.2 | $167.2 | $5.00 | 222,245.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $178.7 | $168.3 | $10.39 | 4,128,425.0 | +4.60% |
| 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% |
0.31%
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):