Holen Sie sich die Stockscreener-App
154.69
0.85%
-1.33
Handel nachbörslich:
154.61
-0.08
-0.05%
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $157.0 | $153.4 | $3.56 | 141,184.0 | -0.85% |
| 2026-01-06 | $157.0 | $155.1 | $1.93 | 132,025.0 | -0.05% |
| 2026-01-05 | $157.8 | $153.3 | $4.45 | 138,610.0 | +1.35% |
| 2026-01-02 | $155.0 | $152.6 | $2.44 | 123,324.0 | +0.43% |
| 2025-12-31 | $154.8 | $153.1 | $1.70 | 149,369.0 | -0.78% |
| 2025-12-30 | $156.9 | $154.5 | $2.36 | 92,538.0 | -1.35% |
| 2025-12-29 | $158.6 | $155.8 | $2.78 | 156,716.0 | -0.50% |
| 2025-12-26 | $157.9 | $155.7 | $2.20 | 85,914.0 | +0.28% |
| 2025-12-24 | $159.0 | $155.6 | $3.34 | 141,889.0 | +0.25% |
| 2025-12-23 | $158.0 | $155.8 | $2.20 | 130,360.0 | -0.24% |
| 2025-12-22 | $158.6 | $156.0 | $2.62 | 150,192.0 | +0.45% |
| 2025-12-19 | $158.5 | $155.5 | $3.00 | 504,861.0 | -1.52% |
| 2025-12-18 | $161.2 | $156.4 | $4.81 | 189,238.0 | -0.57% |
| 2025-12-17 | $160.4 | $155.1 | $5.25 | 199,344.0 | +1.61% |
| 2025-12-16 | $159.8 | $156.1 | $3.64 | 266,476.0 | -1.01% |
| 2025-12-15 | $159.1 | $156.3 | $2.80 | 592,371.0 | +1.75% |
| 2025-12-12 | $159.3 | $155.5 | $3.83 | 173,638.0 | -0.70% |
| 2025-12-11 | $158.9 | $152.4 | $6.51 | 174,584.0 | +4.10% |
| 2025-12-10 | $152.3 | $148.1 | $4.21 | 169,899.0 | +2.35% |
| 2025-12-09 | $151.2 | $147.2 | $4.00 | 196,478.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $157.8 | $152.6 | $5.19 | 676,327.0 | +0.87% |
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% |
2.79%
2.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):