162,159$
-1,08%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 158,62 | 165,05 | 158,00 | 162,29 | -1,00% | 11.834,00 |
| 05.03.2026 | 165,94 | 169,21 | 161,13 | 163,93 | -2,63% | 11.834,00 |
| 04.03.2026 | 170,30 | 173,00 | 167,81 | 168,35 | 2,20% | 2.534.105,00 |
| 03.03.2026 | 165,39 | 168,20 | 157,27 | 164,73 | -7,55% | 3.362.798,00 |
| 02.03.2026 | 173,52 | 181,01 | 171,73 | 178,18 | -0,27% | 1.597.299,00 |
| 27.02.2026 | 183,54 | 184,52 | 177,28 | 178,67 | -3,39% | 2.324.465,00 |
| 26.02.2026 | 191,89 | 193,34 | 181,95 | 184,93 | -5,59% | 2.479.964,00 |
| 25.02.2026 | 202,00 | 206,00 | 195,29 | 195,87 | 4,84% | 4.474.082,00 |
| 24.02.2026 | 180,77 | 188,97 | 180,77 | 186,83 | 5,24% | 2.621.453,00 |
| 23.02.2026 | 168,42 | 177,97 | 168,42 | 177,52 | 5,40% | 2.298.593,00 |
| 20.02.2026 | 166,50 | 172,20 | 165,30 | 168,42 | 0,01% | 1.860.985,00 |
| 19.02.2026 | 165,45 | 169,61 | 164,20 | 168,41 | -1,64% | 1.559.647,00 |
| 18.02.2026 | 172,63 | 175,21 | 170,81 | 171,22 | 1,36% | 2.196.933,00 |
| 17.02.2026 | 166,27 | 170,99 | 165,05 | 168,92 | 1,54% | 1.809.587,00 |
| 13.02.2026 | 160,57 | 167,88 | 156,72 | 166,35 | 4,67% | 2.594.590,00 |
| 12.02.2026 | 173,01 | 182,80 | 157,50 | 158,93 | -9,41% | 4.254.240,00 |
| 11.02.2026 | 172,27 | 176,66 | 169,98 | 175,43 | 4,08% | 3.762.628,00 |
| 10.02.2026 | 165,00 | 168,69 | 162,76 | 168,56 | 1,69% | 2.196.433,00 |
| 09.02.2026 | 162,50 | 166,30 | 159,20 | 165,76 | 1,46% | 2.341.593,00 |
| 06.02.2026 | 159,90 | 163,91 | 158,48 | 163,37 | 4,40% | 2.120.824,00 |
| 05.02.2026 | 160,06 | 165,12 | 156,04 | 156,48 | -7,22% | 3.638.226,00 |
| 04.02.2026 | 171,50 | 175,57 | 162,88 | 168,66 | -1,16% | 3.048.983,00 |
| 03.02.2026 | 173,22 | 174,70 | 167,85 | 170,64 | 3,46% | 2.655.372,00 |
| 02.02.2026 | 168,50 | 173,00 | 164,15 | 164,93 | -3,34% | 3.666.611,00 |
| 30.01.2026 | 167,41 | 173,38 | 166,01 | 170,63 | -5,57% | 6.911.300,00 |
| 29.01.2026 | 184,06 | 187,10 | 177,14 | 180,70 | -1,97% | 2.694.439,00 |
| 28.01.2026 | 195,21 | 195,22 | 179,25 | 184,33 | -5,07% | 4.444.769,00 |
| 27.01.2026 | 188,00 | 195,69 | 187,00 | 194,18 | 2,33% | 2.605.612,00 |
| 26.01.2026 | 189,64 | 192,46 | 187,32 | 189,75 | 0,13% | 3.002.651,00 |
| 23.01.2026 | 188,68 | 191,97 | 185,21 | 189,51 | 0,63% | 3.022.607,00 |
| 22.01.2026 | 179,30 | 189,18 | 178,48 | 188,32 | 4,59% | 4.220.350,00 |
| 21.01.2026 | 175,78 | 181,05 | 175,78 | 180,06 | 4,36% | 4.493.689,00 |
| 20.01.2026 | 161,40 | 172,62 | 160,02 | 172,54 | 3,15% | 4.535.304,00 |
| 19.01.2026 | 165,84 | 172,83 | 163,34 | 167,26 | 2,59% | - |
| 16.01.2026 | 166,20 | 166,48 | 161,76 | 163,04 | -6,18% | 4.817.629,00 |
| 15.01.2026 | 177,55 | 179,10 | 170,80 | 173,78 | -2,12% | 3.143.946,00 |
| 14.01.2026 | 175,38 | 179,14 | 171,68 | 177,55 | 0,38% | 2.538.465,00 |
| 13.01.2026 | 175,00 | 177,67 | 172,75 | 176,88 | 4,46% | 3.411.540,00 |
| 12.01.2026 | 167,94 | 169,62 | 164,50 | 169,33 | 4,98% | 3.422.585,00 |
| 09.01.2026 | 158,07 | 162,98 | 157,00 | 161,29 | 1,88% | 2.824.363,00 |
| 08.01.2026 | 159,30 | 162,59 | 155,34 | 158,31 | -2,02% | 3.332.823,00 |
| 07.01.2026 | 160,00 | 164,80 | 157,21 | 161,57 | 2,16% | 4.198.828,00 |
| 06.01.2026 | 150,85 | 164,98 | 150,29 | 158,15 | 8,23% | 5.627.828,00 |
| 05.01.2026 | 146,28 | 148,67 | 145,06 | 146,13 | 1,53% | 3.112.853,00 |
| 02.01.2026 | 143,57 | 144,75 | 141,43 | 143,93 | 1,76% | 2.992.850,00 |
| 31.12.2025 | 141,27 | 142,75 | 140,70 | 141,44 | -0,40% | 1.742.079,00 |
| 30.12.2025 | 145,06 | 145,42 | 141,66 | 142,01 | -1,78% | 1.660.199,00 |
| 29.12.2025 | 144,72 | 146,45 | 141,25 | 144,58 | -3,62% | 2.821.961,00 |
| 26.12.2025 | 150,28 | 152,08 | 147,74 | 150,01 | 1,01% | 1.442.193,00 |
| 24.12.2025 | 144,00 | 148,51 | 143,52 | 148,51 | 1,23% | 1.181.702,00 |
| 23.12.2025 | 147,98 | 149,88 | 146,21 | 146,70 | 0,91% | 1.736.665,00 |
| 22.12.2025 | 146,90 | 150,72 | 143,84 | 145,38 | -0,34% | 3.573.572,00 |
| 19.12.2025 | 142,51 | 149,82 | 142,00 | 145,88 | 3,84% | 6.845.036,00 |
| 18.12.2025 | 135,40 | 140,78 | 133,88 | 140,48 | 4,28% | 3.387.597,00 |
| 17.12.2025 | 135,20 | 138,69 | 134,43 | 134,71 | 2,78% | 3.105.293,00 |
| 16.12.2025 | 131,92 | 134,48 | 130,40 | 131,07 | -0,87% | 2.349.312,00 |
| 15.12.2025 | 132,96 | 134,35 | 130,68 | 132,22 | -0,39% | 2.080.571,00 |
| 12.12.2025 | 136,10 | 136,10 | 129,89 | 132,74 | -1,37% | 2.775.351,00 |
| 11.12.2025 | 133,18 | 135,13 | 132,01 | 134,59 | 1,04% | 2.291.642,00 |
| 10.12.2025 | 131,00 | 134,37 | 129,73 | 133,21 | 3,03% | 2.764.351,00 |
| 09.12.2025 | 126,94 | 131,90 | 126,55 | 129,29 | 1,64% | 2.362.908,00 |
| 08.12.2025 | 128,28 | 128,39 | 124,72 | 127,20 | 1,61% | 3.602.785,00 |
| 05.12.2025 | 123,81 | 129,88 | 122,70 | 125,19 | 5,08% | 5.265.002,00 |
| 04.12.2025 | 125,32 | 126,49 | 117,61 | 119,14 | -5,81% | 4.241.891,00 |
| 03.12.2025 | 124,50 | 127,05 | 123,43 | 126,49 | -1,29% | 4.144.959,00 |
| 02.12.2025 | 130,26 | 130,26 | 127,14 | 128,14 | -0,15% | 2.037.088,00 |
| 01.12.2025 | 128,47 | 132,90 | 128,11 | 128,33 | -1,28% | 4.016.975,00 |
| 28.11.2025 | 127,76 | 130,56 | 126,50 | 129,99 | 2,43% | 1.285.312,00 |
| 26.11.2025 | 124,08 | 127,70 | 122,13 | 126,91 | 1,32% | 3.060.151,00 |
| 25.11.2025 | 119,71 | 125,78 | 117,92 | 125,26 | 8,09% | 3.548.524,00 |
| 24.11.2025 | 114,48 | 116,76 | 113,51 | 115,88 | -0,80% | 2.844.252,00 |
| 21.11.2025 | 113,07 | 119,32 | 110,58 | 116,82 | 0,34% | 4.858.584,00 |
| 20.11.2025 | 121,08 | 125,85 | 115,68 | 116,42 | -7,37% | 5.683.154,00 |
| 19.11.2025 | 123,39 | 127,07 | 122,66 | 125,68 | 3,53% | 3.631.732,00 |
| 18.11.2025 | 116,37 | 122,42 | 114,91 | 121,39 | 3,14% | 4.524.125,00 |
| 17.11.2025 | 120,01 | 125,85 | 117,66 | 117,70 | 2,22% | 7.466.634,00 |
| 14.11.2025 | 108,90 | 117,35 | 107,63 | 115,14 | 0,50% | 4.691.571,00 |
| 13.11.2025 | 112,35 | 119,28 | 112,02 | 114,57 | 3,85% | 7.195.885,00 |
| 12.11.2025 | 105,41 | 110,63 | 104,94 | 110,32 | 6,20% | 4.399.051,00 |
| 11.11.2025 | 102,50 | 103,89 | 101,18 | 103,88 | 0,29% | 2.655.430,00 |
| 10.11.2025 | 101,42 | 104,60 | 100,00 | 103,58 | 6,59% | 3.390.207,00 |
| 07.11.2025 | 90,17 | 98,42 | 90,01 | 97,18 | 6,49% | 4.482.756,00 |
| 06.11.2025 | 94,00 | 97,10 | 91,00 | 91,26 | -0,76% | 3.772.790,00 |
| 05.11.2025 | 90,39 | 92,87 | 89,10 | 91,96 | 3,97% | 3.369.752,00 |
| 04.11.2025 | 91,71 | 92,50 | 88,01 | 88,45 | -8,37% | 5.264.282,00 |
| 03.11.2025 | 97,54 | 99,40 | 95,08 | 96,53 | -1,73% | 2.737.459,00 |
| 31.10.2025 | 96,90 | 99,97 | 96,50 | 98,23 | 0,35% | 4.022.240,00 |
| 30.10.2025 | 99,00 | 100,62 | 96,58 | 97,89 | 0,09% | 2.366.873,00 |
| 29.10.2025 | 96,80 | 101,04 | 96,45 | 97,80 | 1,16% | 2.278.695,00 |
| 28.10.2025 | 97,00 | 97,15 | 94,77 | 96,68 | 0,47% | 2.509.917,00 |
| 27.10.2025 | 103,13 | 105,47 | 95,69 | 96,23 | -8,91% | 4.094.682,00 |
| 24.10.2025 | 100,17 | 106,96 | 99,65 | 105,64 | 8,50% | 5.109.652,00 |
| 23.10.2025 | 94,50 | 98,06 | 93,96 | 97,36 | 6,67% | 3.455.718,00 |
| 22.10.2025 | 90,80 | 91,99 | 88,76 | 91,27 | -0,08% | 1.984.347,00 |
| 21.10.2025 | 94,50 | 94,86 | 90,92 | 91,34 | -4,99% | 2.486.929,00 |
| 20.10.2025 | 94,00 | 97,69 | 94,00 | 96,14 | 3,67% | 2.927.084,00 |
| 17.10.2025 | 93,43 | 96,00 | 91,50 | 92,74 | -2,68% | 3.547.340,00 |
| 16.10.2025 | 98,54 | 99,15 | 94,29 | 95,29 | -2,92% | 2.606.656,00 |
| 15.10.2025 | 98,04 | 99,49 | 95,57 | 98,16 | 2,00% | 3.313.204,00 |
| 14.10.2025 | 92,65 | 97,67 | 91,00 | 96,24 | -0,10% | 3.624.841,00 |