85,185$
0,85%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 81,97 | 85,58 | 81,97 | 84,47 | 4,18% | 3.616.433,00 |
| 30.09.2025 | 85,50 | 85,56 | 79,30 | 81,08 | -6,68% | 5.385.642,00 |
| 29.09.2025 | 90,89 | 91,31 | 86,03 | 86,88 | -1,38% | 3.344.095,00 |
| 26.09.2025 | 83,91 | 89,35 | 83,40 | 88,10 | 3,85% | 4.186.636,00 |
| 25.09.2025 | 81,71 | 87,30 | 80,29 | 84,83 | 3,98% | 4.456.002,00 |
| 24.09.2025 | 83,51 | 85,61 | 81,14 | 81,58 | 1,82% | 3.532.702,00 |
| 23.09.2025 | 80,62 | 83,39 | 79,59 | 80,12 | -0,32% | 2.249.026,00 |
| 22.09.2025 | 80,44 | 82,49 | 79,88 | 80,38 | -1,78% | 2.537.391,00 |
| 19.09.2025 | 82,10 | 83,93 | 81,31 | 81,84 | 1,12% | 3.672.562,00 |
| 18.09.2025 | 80,78 | 81,60 | 79,33 | 80,93 | 0,96% | 2.218.053,00 |
| 17.09.2025 | 80,73 | 82,45 | 78,91 | 80,16 | -0,96% | 2.616.696,00 |
| 16.09.2025 | 81,02 | 82,00 | 79,92 | 80,94 | -0,12% | 2.255.678,00 |
| 15.09.2025 | 78,50 | 81,66 | 77,50 | 81,04 | 6,66% | 5.011.902,00 |
| 12.09.2025 | 74,24 | 76,34 | 73,10 | 75,98 | 1,24% | 2.508.557,00 |
| 11.09.2025 | 71,75 | 76,14 | 71,25 | 75,05 | 2,36% | 3.595.608,00 |
| 10.09.2025 | 73,29 | 74,73 | 72,11 | 73,32 | 1,02% | 5.511.299,00 |
| 09.09.2025 | 75,22 | 76,00 | 71,39 | 72,58 | -11,49% | 13.545.169,00 |
| 08.09.2025 | 82,15 | 82,66 | 80,07 | 82,00 | 0,56% | 2.332.692,00 |
| 05.09.2025 | 82,21 | 84,89 | 80,86 | 81,54 | 2,86% | 4.805.519,00 |
| 04.09.2025 | 79,53 | 79,75 | 78,15 | 79,27 | -1,05% | 3.900.531,00 |
| 03.09.2025 | 79,17 | 80,85 | 78,61 | 80,11 | 0,72% | 1.925.998,00 |
| 02.09.2025 | 81,99 | 82,19 | 79,14 | 79,54 | -6,34% | 4.041.594,00 |
| 29.08.2025 | 85,63 | 87,08 | 84,63 | 84,92 | 0,00% | 1.738.858,00 |
| 28.08.2025 | 86,71 | 86,98 | 83,72 | 84,92 | -3,15% | 3.539.492,00 |
| 27.08.2025 | 81,55 | 87,97 | 81,40 | 87,68 | 7,54% | 5.504.638,00 |
| 26.08.2025 | 82,17 | 83,45 | 81,01 | 81,53 | 0,30% | 2.495.915,00 |
| 25.08.2025 | 80,29 | 82,29 | 80,03 | 81,29 | -0,06% | 2.412.179,00 |
| 22.08.2025 | 77,34 | 82,63 | 77,15 | 81,34 | 3,04% | 2.876.202,00 |
| 21.08.2025 | 77,25 | 79,74 | 76,88 | 78,94 | 1,05% | 2.887.811,00 |
| 20.08.2025 | 77,64 | 79,49 | 75,88 | 78,12 | -3,02% | 3.456.448,00 |
| 19.08.2025 | 82,40 | 83,00 | 80,31 | 80,55 | -3,06% | 3.810.844,00 |
| 18.08.2025 | 81,67 | 84,79 | 81,67 | 83,09 | 1,10% | 4.375.862,00 |
| 15.08.2025 | 81,27 | 82,71 | 81,10 | 82,19 | 0,93% | 2.842.349,00 |
| 14.08.2025 | 79,99 | 81,68 | 79,36 | 81,43 | -0,29% | 3.495.739,00 |
| 13.08.2025 | 80,99 | 82,20 | 79,25 | 81,67 | 4,73% | 3.990.385,00 |
| 12.08.2025 | 78,24 | 80,59 | 75,44 | 77,98 | -3,44% | 5.415.705,00 |
| 11.08.2025 | 84,77 | 87,45 | 79,92 | 80,76 | 7,00% | 12.471.405,00 |
| 08.08.2025 | 72,20 | 76,89 | 71,48 | 75,48 | 7,74% | 7.616.710,00 |
| 07.08.2025 | 69,86 | 73,84 | 69,81 | 70,06 | 4,10% | 5.435.424,00 |
| 06.08.2025 | 68,88 | 69,15 | 66,89 | 67,30 | -1,39% | 2.106.179,00 |
| 05.08.2025 | 69,32 | 69,45 | 66,67 | 68,25 | -0,45% | 2.210.070,00 |
| 04.08.2025 | 68,23 | 69,31 | 67,90 | 68,56 | 0,97% | 3.261.255,00 |
| 01.08.2025 | 66,81 | 68,57 | 64,95 | 67,90 | 0,07% | 4.282.556,00 |
| 31.07.2025 | 70,05 | 70,08 | 65,29 | 67,85 | -1,51% | 8.469.121,00 |
| 30.07.2025 | 71,77 | 71,84 | 68,44 | 68,89 | -3,78% | 4.953.476,00 |
| 29.07.2025 | 73,80 | 74,44 | 71,00 | 71,60 | -4,24% | 6.543.163,00 |
| 28.07.2025 | 79,00 | 80,88 | 74,19 | 74,77 | -10,71% | 10.165.461,00 |
| 25.07.2025 | 84,67 | 84,82 | 82,00 | 83,74 | -0,52% | 5.379.512,00 |
| 24.07.2025 | 82,51 | 86,19 | 81,78 | 84,18 | 6,84% | 7.765.039,00 |
| 23.07.2025 | 81,40 | 82,18 | 77,94 | 78,79 | -5,35% | 5.139.031,00 |
| 22.07.2025 | 78,70 | 83,57 | 78,50 | 83,24 | 7,89% | 6.714.200,00 |
| 21.07.2025 | 79,85 | 81,10 | 76,82 | 77,15 | 0,10% | 3.690.761,00 |
| 18.07.2025 | 77,31 | 79,62 | 76,15 | 77,07 | 1,76% | 6.224.422,00 |
| 17.07.2025 | 72,96 | 76,66 | 72,24 | 75,74 | 7,57% | 7.862.008,00 |
| 16.07.2025 | 70,15 | 71,00 | 69,08 | 70,41 | 0,56% | 2.880.116,00 |
| 15.07.2025 | 72,65 | 72,88 | 69,89 | 70,02 | -2,57% | 4.674.046,00 |
| 14.07.2025 | 70,79 | 73,48 | 70,23 | 71,87 | 1,25% | 2.711.930,00 |
| 11.07.2025 | 70,30 | 71,93 | 70,22 | 70,98 | -4,43% | 4.091.993,00 |
| 10.07.2025 | 71,76 | 76,28 | 71,50 | 74,27 | 4,92% | 5.719.669,00 |
| 09.07.2025 | 70,28 | 71,21 | 68,61 | 70,79 | 0,81% | 4.021.438,00 |
| 08.07.2025 | 66,13 | 72,17 | 65,95 | 70,22 | 7,21% | 7.275.311,00 |
| 07.07.2025 | 66,69 | 67,28 | 64,24 | 65,50 | -2,54% | 2.956.562,00 |
| 03.07.2025 | 68,61 | 69,49 | 66,84 | 67,21 | -1,15% | 2.322.265,00 |
| 02.07.2025 | 65,77 | 68,93 | 64,41 | 67,99 | 8,09% | 4.458.440,00 |
| 01.07.2025 | 62,30 | 64,02 | 60,64 | 62,90 | 0,37% | 3.242.624,00 |
| 30.06.2025 | 64,81 | 64,81 | 62,05 | 62,67 | -3,51% | 3.077.662,00 |
| 27.06.2025 | 65,28 | 66,67 | 64,04 | 64,95 | 1,88% | 4.137.347,00 |
| 26.06.2025 | 62,21 | 65,12 | 62,09 | 63,75 | 5,58% | 4.044.830,00 |
| 25.06.2025 | 60,23 | 61,15 | 58,85 | 60,38 | 0,33% | 2.724.767,00 |
| 24.06.2025 | 58,65 | 61,23 | 58,60 | 60,18 | 4,08% | 3.124.670,00 |
| 23.06.2025 | 56,65 | 57,97 | 55,90 | 57,82 | 2,05% | 3.791.433,00 |
| 20.06.2025 | 59,49 | 59,83 | 56,65 | 56,66 | -4,61% | 5.545.457,00 |
| 18.06.2025 | 59,15 | 60,52 | 59,04 | 59,40 | -0,49% | 2.872.885,00 |
| 17.06.2025 | 60,65 | 60,68 | 58,80 | 59,69 | -2,08% | 2.560.176,00 |
| 16.06.2025 | 62,00 | 62,23 | 60,70 | 60,96 | 0,40% | 2.333.181,00 |
| 13.06.2025 | 61,20 | 62,99 | 60,28 | 60,72 | -2,82% | 2.500.753,00 |
| 12.06.2025 | 64,04 | 64,23 | 62,22 | 62,48 | -4,00% | 3.003.324,00 |
| 11.06.2025 | 65,00 | 65,75 | 63,84 | 65,08 | 1,37% | 3.823.636,00 |
| 10.06.2025 | 63,13 | 64,55 | 62,72 | 64,20 | 3,05% | 3.023.248,00 |
| 09.06.2025 | 60,61 | 63,35 | 60,47 | 62,30 | 4,13% | 3.391.905,00 |
| 06.06.2025 | 60,04 | 60,77 | 59,29 | 59,83 | 2,03% | 2.176.055,00 |
| 05.06.2025 | 60,75 | 62,18 | 57,83 | 58,64 | -1,78% | 3.632.974,00 |
| 04.06.2025 | 57,64 | 60,16 | 57,49 | 59,70 | 4,72% | 4.078.167,00 |
| 03.06.2025 | 54,94 | 57,22 | 53,70 | 57,01 | 3,49% | 2.976.997,00 |
| 02.06.2025 | 56,19 | 56,40 | 54,28 | 55,09 | -1,20% | 3.667.112,00 |
| 30.05.2025 | 56,46 | 56,69 | 54,81 | 55,76 | -3,01% | 11.048.682,00 |
| 29.05.2025 | 58,50 | 59,03 | 56,75 | 57,49 | -0,96% | 2.867.531,00 |
| 28.05.2025 | 58,60 | 59,17 | 57,34 | 58,05 | -1,26% | 2.430.547,00 |
| 27.05.2025 | 58,29 | 58,89 | 56,67 | 58,79 | 2,05% | 3.263.825,00 |
| 23.05.2025 | 56,61 | 57,90 | 56,31 | 57,61 | -0,57% | 2.710.552,00 |
| 22.05.2025 | 56,50 | 58,14 | 55,48 | 57,94 | 2,66% | 2.905.729,00 |
| 21.05.2025 | 58,53 | 58,97 | 56,39 | 56,44 | -4,86% | 2.505.973,00 |
| 20.05.2025 | 59,25 | 60,49 | 58,63 | 59,32 | 0,14% | 2.416.564,00 |
| 19.05.2025 | 58,55 | 59,86 | 57,36 | 59,24 | -1,61% | 4.076.824,00 |
| 16.05.2025 | 59,91 | 60,78 | 57,83 | 60,21 | -0,18% | 3.821.677,00 |
| 15.05.2025 | 60,07 | 60,35 | 58,57 | 60,32 | -1,24% | 3.244.021,00 |
| 14.05.2025 | 62,49 | 62,79 | 60,46 | 61,08 | -1,26% | 3.093.852,00 |
| 13.05.2025 | 61,58 | 62,35 | 60,97 | 61,86 | 0,47% | 3.563.888,00 |
| 12.05.2025 | 62,40 | 63,64 | 60,80 | 61,57 | 6,28% | 3.994.589,00 |
| 09.05.2025 | 57,71 | 58,62 | 57,07 | 57,93 | 0,85% | 2.163.324,00 |