91,314$
0,85%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 97,00 | 97,61 | 90,10 | 90,54 | -7,19% | 2.536.329,00 |
| 17.12.2024 | 98,79 | 100,31 | 96,42 | 97,55 | -2,00% | 1.757.383,00 |
| 16.12.2024 | 98,59 | 100,91 | 97,56 | 99,54 | 0,16% | 1.634.319,00 |
| 13.12.2024 | 102,00 | 102,01 | 98,04 | 99,38 | -3,79% | 1.643.917,00 |
| 12.12.2024 | 103,53 | 104,53 | 102,20 | 103,30 | -0,52% | 1.136.904,00 |
| 11.12.2024 | 104,31 | 104,45 | 101,58 | 103,84 | -0,13% | 1.502.504,00 |
| 10.12.2024 | 109,17 | 109,17 | 103,50 | 103,98 | -5,18% | 1.535.817,00 |
| 09.12.2024 | 106,36 | 113,91 | 106,08 | 109,66 | 4,48% | 2.663.200,00 |
| 06.12.2024 | 102,00 | 105,20 | 101,82 | 104,96 | 3,82% | 1.557.371,00 |
| 05.12.2024 | 102,00 | 103,33 | 100,80 | 101,10 | -1,47% | 2.322.090,00 |
| 04.12.2024 | 108,76 | 109,14 | 101,11 | 102,61 | -5,92% | 2.526.939,00 |
| 03.12.2024 | 110,67 | 111,00 | 108,54 | 109,07 | -2,00% | 1.478.221,00 |
| 02.12.2024 | 107,42 | 111,46 | 106,94 | 111,30 | 3,34% | 1.989.963,00 |
| 29.11.2024 | 107,02 | 108,60 | 106,63 | 107,70 | -0,26% | 748.240,00 |
| 27.11.2024 | 107,70 | 109,73 | 106,25 | 107,98 | 1,11% | 1.071.996,00 |
| 26.11.2024 | 108,51 | 109,65 | 106,37 | 106,79 | -2,90% | 1.973.334,00 |
| 25.11.2024 | 109,54 | 111,70 | 108,70 | 109,98 | 1,48% | 2.087.033,00 |
| 22.11.2024 | 106,89 | 109,48 | 104,55 | 108,38 | -0,55% | 1.820.169,00 |
| 21.11.2024 | 107,01 | 110,07 | 106,47 | 108,98 | -0,52% | 1.598.004,00 |
| 20.11.2024 | 106,00 | 110,18 | 105,95 | 109,55 | 2,91% | 2.033.799,00 |
| 19.11.2024 | 107,00 | 107,75 | 103,79 | 106,45 | 2,33% | 2.168.932,00 |
| 18.11.2024 | 103,49 | 104,92 | 102,23 | 104,03 | 0,48% | 1.698.893,00 |
| 15.11.2024 | 102,00 | 103,63 | 99,58 | 103,53 | 1,40% | 2.498.086,00 |
| 14.11.2024 | 108,38 | 109,16 | 101,22 | 102,10 | -5,63% | 2.458.255,00 |
| 13.11.2024 | 108,26 | 111,39 | 107,40 | 108,19 | 5,24% | 3.822.242,00 |
| 12.11.2024 | 106,42 | 108,13 | 102,71 | 102,80 | -6,96% | 2.359.369,00 |
| 11.11.2024 | 104,50 | 111,59 | 103,91 | 110,49 | 9,57% | 4.581.900,00 |
| 08.11.2024 | 98,78 | 100,92 | 97,07 | 100,84 | 0,91% | 2.287.059,00 |
| 07.11.2024 | 97,40 | 103,86 | 94,39 | 99,93 | 3,47% | 3.377.669,00 |
| 06.11.2024 | 96,00 | 97,37 | 93,30 | 96,58 | -3,21% | 3.228.346,00 |
| 05.11.2024 | 100,04 | 100,44 | 98,30 | 99,78 | -0,79% | 1.548.494,00 |
| 04.11.2024 | 99,50 | 102,60 | 98,82 | 100,57 | 2,37% | 2.337.617,00 |
| 01.11.2024 | 95,00 | 99,40 | 94,38 | 98,24 | 3,71% | 2.431.111,00 |
| 31.10.2024 | 95,52 | 96,69 | 94,16 | 94,73 | -0,83% | 2.197.640,00 |
| 30.10.2024 | 96,41 | 99,00 | 95,40 | 95,52 | -1,17% | 1.318.213,00 |
| 29.10.2024 | 97,35 | 99,38 | 96,62 | 96,65 | -1,52% | 1.409.478,00 |
| 28.10.2024 | 93,90 | 99,50 | 93,67 | 98,14 | 4,95% | 2.383.604,00 |
| 25.10.2024 | 95,24 | 96,20 | 93,07 | 93,51 | -1,72% | 2.046.350,00 |
| 24.10.2024 | 95,45 | 96,10 | 93,14 | 95,15 | 1,27% | 1.422.060,00 |
| 23.10.2024 | 95,04 | 96,31 | 93,44 | 93,96 | -2,59% | 1.958.742,00 |
| 22.10.2024 | 93,67 | 96,88 | 92,94 | 96,46 | 2,79% | 2.363.602,00 |
| 21.10.2024 | 94,50 | 94,95 | 92,99 | 93,84 | -1,37% | 2.276.748,00 |
| 18.10.2024 | 96,71 | 97,64 | 94,45 | 95,14 | 0,50% | 2.082.010,00 |
| 17.10.2024 | 97,49 | 97,81 | 93,20 | 94,67 | -3,64% | 2.992.341,00 |
| 16.10.2024 | 97,84 | 99,67 | 96,63 | 98,25 | 2,62% | 1.875.877,00 |
| 15.10.2024 | 97,60 | 100,08 | 95,57 | 95,74 | -3,88% | 2.645.413,00 |
| 14.10.2024 | 101,17 | 102,00 | 98,00 | 99,60 | -2,37% | 2.352.781,00 |
| 11.10.2024 | 100,65 | 103,42 | 100,33 | 102,02 | -0,91% | 2.426.032,00 |
| 10.10.2024 | 101,31 | 104,68 | 101,11 | 102,96 | 1,02% | 1.840.659,00 |
| 09.10.2024 | 102,19 | 103,38 | 99,76 | 101,92 | 1,66% | 3.759.134,00 |
| 08.10.2024 | 99,85 | 101,50 | 98,95 | 100,26 | -4,03% | 4.294.959,00 |
| 07.10.2024 | 99,88 | 105,24 | 99,59 | 104,47 | 2,33% | 4.527.155,00 |
| 04.10.2024 | 99,20 | 102,10 | 98,40 | 102,09 | 8,25% | 4.790.855,00 |
| 03.10.2024 | 92,05 | 95,00 | 91,90 | 94,31 | 0,26% | 1.785.640,00 |
| 02.10.2024 | 94,39 | 95,63 | 92,56 | 94,07 | -0,27% | 1.271.390,00 |
| 01.10.2024 | 94,16 | 94,95 | 92,71 | 94,32 | -0,41% | 1.269.896,00 |
| 30.09.2024 | 96,34 | 98,10 | 94,20 | 94,71 | -1,40% | 1.743.351,00 |
| 27.09.2024 | 97,20 | 98,25 | 94,82 | 96,05 | 0,92% | 2.592.845,00 |
| 26.09.2024 | 92,00 | 95,53 | 90,51 | 95,17 | 9,92% | 4.339.616,00 |
| 25.09.2024 | 90,62 | 90,84 | 86,45 | 86,58 | -4,29% | 2.170.517,00 |
| 24.09.2024 | 92,70 | 94,85 | 90,46 | 90,46 | 1,97% | 3.650.486,00 |
| 23.09.2024 | 87,33 | 90,27 | 85,93 | 88,71 | 3,12% | 2.005.311,00 |
| 20.09.2024 | 88,47 | 88,97 | 85,45 | 86,03 | -3,69% | 4.531.530,00 |
| 19.09.2024 | 90,20 | 90,37 | 87,84 | 89,33 | 3,16% | 1.976.211,00 |
| 18.09.2024 | 90,56 | 90,74 | 86,10 | 86,59 | -3,60% | 3.200.630,00 |
| 17.09.2024 | 90,51 | 91,90 | 89,76 | 89,82 | 0,53% | 1.925.607,00 |
| 16.09.2024 | 87,99 | 90,12 | 86,97 | 89,35 | 2,18% | 1.566.367,00 |
| 13.09.2024 | 88,90 | 89,81 | 85,87 | 87,44 | -1,20% | 2.181.681,00 |
| 12.09.2024 | 89,30 | 89,87 | 86,74 | 88,50 | -0,90% | 2.865.108,00 |
| 11.09.2024 | 90,21 | 91,81 | 84,75 | 89,30 | 13,58% | 6.391.826,00 |
| 10.09.2024 | 78,01 | 78,69 | 75,44 | 78,62 | 0,27% | 2.058.255,00 |
| 09.09.2024 | 78,00 | 79,76 | 76,77 | 78,41 | 1,96% | 2.238.826,00 |
| 06.09.2024 | 81,24 | 81,46 | 75,36 | 76,90 | -6,90% | 3.495.879,00 |
| 05.09.2024 | 84,82 | 85,21 | 82,51 | 82,60 | -2,54% | 1.421.643,00 |
| 04.09.2024 | 83,13 | 87,19 | 83,13 | 84,75 | 0,75% | 2.158.225,00 |
| 03.09.2024 | 87,30 | 88,00 | 82,73 | 84,12 | -6,79% | 2.748.059,00 |
| 30.08.2024 | 93,00 | 94,69 | 89,53 | 90,25 | -1,53% | 2.063.275,00 |
| 29.08.2024 | 88,96 | 93,00 | 86,79 | 91,65 | 4,15% | 1.875.089,00 |
| 28.08.2024 | 88,05 | 88,67 | 87,55 | 88,00 | -1,10% | 1.802.066,00 |
| 27.08.2024 | 88,98 | 89,74 | 88,54 | 88,98 | 0,04% | 1.165.672,00 |
| 26.08.2024 | 91,26 | 91,68 | 88,38 | 88,94 | -1,72% | 2.020.231,00 |
| 23.08.2024 | 87,83 | 90,83 | 87,00 | 90,50 | 4,17% | 2.203.776,00 |
| 22.08.2024 | 87,89 | 87,89 | 85,59 | 86,88 | -1,94% | 2.588.302,00 |
| 21.08.2024 | 85,60 | 88,85 | 84,91 | 88,60 | 5,20% | 3.287.691,00 |
| 20.08.2024 | 82,80 | 85,85 | 82,60 | 84,22 | 1,74% | 3.463.446,00 |
| 19.08.2024 | 79,75 | 83,37 | 79,24 | 82,78 | 4,30% | 2.947.299,00 |
| 16.08.2024 | 78,95 | 79,88 | 77,49 | 79,37 | 0,29% | 2.921.334,00 |
| 15.08.2024 | 74,15 | 79,31 | 73,59 | 79,14 | 8,63% | 6.098.796,00 |
| 14.08.2024 | 77,00 | 77,00 | 71,97 | 72,85 | -5,66% | 4.528.414,00 |
| 13.08.2024 | 76,90 | 77,93 | 75,46 | 77,22 | 1,61% | 3.969.296,00 |
| 12.08.2024 | 81,58 | 81,66 | 74,82 | 76,00 | -6,92% | 4.590.155,00 |
| 09.08.2024 | 82,27 | 82,61 | 80,00 | 81,65 | -0,22% | 2.165.826,00 |
| 08.08.2024 | 80,00 | 83,31 | 79,09 | 81,83 | 3,50% | 3.296.771,00 |
| 07.08.2024 | 82,24 | 84,47 | 79,00 | 79,06 | -0,59% | 3.367.683,00 |
| 06.08.2024 | 84,05 | 84,11 | 79,46 | 79,53 | -4,78% | 3.707.779,00 |
| 05.08.2024 | 80,30 | 85,44 | 79,90 | 83,52 | -3,99% | 5.285.403,00 |
| 02.08.2024 | 88,79 | 88,79 | 82,25 | 86,99 | -6,63% | 5.807.206,00 |
| 01.08.2024 | 94,00 | 99,47 | 91,88 | 93,17 | -0,53% | 4.807.484,00 |
| 31.07.2024 | 91,92 | 95,95 | 91,77 | 93,67 | 1,25% | 5.756.957,00 |
| 30.07.2024 | 91,03 | 93,16 | 90,48 | 92,51 | 0,92% | 2.449.371,00 |