Albemarle Corp.
[WKN: 890167 | ISIN: US0126531013]
Aktienkurse
61,418$ -2,00%
Echtzeit-Aktienkurs Albemarle Corp.
Bid: Ask:

Aktienkurse zur Albemarle Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 62,36 62,36 60,79 61,42 -2,00% -
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
08.05.2025 56,96 58,75 56,50 57,44 2,46% 3.404.193,00
07.05.2025 58,00 58,00 55,64 56,06 -2,49% 2.895.567,00
06.05.2025 56,77 58,67 56,77 57,49 -0,78% 2.475.517,00
05.05.2025 59,61 60,20 57,64 57,94 -3,91% 2.589.559,00
02.05.2025 60,47 62,06 58,63 60,30 1,65% 3.471.787,00
01.05.2025 61,14 63,46 58,38 59,32 1,32% 5.229.821,00
30.04.2025 57,00 58,68 56,21 58,55 -1,53% 6.029.819,00
29.04.2025 58,84 59,96 58,66 59,46 1,55% 2.826.316,00
28.04.2025 58,04 60,31 57,43 58,55 1,42% 2.698.960,00
25.04.2025 57,39 58,25 56,65 57,73 -0,76% 3.065.803,00
24.04.2025 55,95 58,46 55,95 58,17 4,55% 2.274.065,00
23.04.2025 57,37 59,93 55,37 55,64 1,59% 3.699.027,00
22.04.2025 53,69 56,00 53,34 54,77 3,30% 2.805.017,00
21.04.2025 52,52 53,21 50,85 53,02 0,21% 3.122.764,00
17.04.2025 53,29 53,87 51,92 52,91 0,65% 3.117.675,00
16.04.2025 53,05 54,84 51,46 52,57 -2,67% 4.277.295,00
15.04.2025 56,00 57,64 53,65 54,01 -5,89% 4.050.777,00
14.04.2025 57,95 59,24 56,07 57,39 1,27% 2.745.551,00
11.04.2025 54,55 56,95 52,78 56,67 3,58% 3.362.606,00
10.04.2025 57,11 57,50 53,55 54,71 -9,53% 5.661.931,00
09.04.2025 50,67 62,09 50,24 60,47 19,13% 9.383.367,00
08.04.2025 60,12 60,28 49,43 50,76 -12,63% 7.919.026,00
07.04.2025 56,95 64,30 55,50 58,10 -0,70% 7.448.009,00
04.04.2025 63,24 64,98 57,53 58,51 -12,02% 6.136.899,00
03.04.2025 69,23 69,76 66,15 66,50 -7,96% 3.724.997,00
02.04.2025 70,72 73,64 70,33 72,25 0,60% 1.831.575,00
01.04.2025 72,00 72,54 69,95 71,82 -0,28% 2.010.570,00
31.03.2025 70,13 72,80 69,90 72,02 -0,24% 1.898.438,00
28.03.2025 74,16 74,96 71,46 72,19 -3,42% 1.987.816,00
27.03.2025 74,90 75,34 73,12 74,75 -1,28% 1.886.877,00
26.03.2025 77,68 78,31 74,26 75,72 -2,51% 1.314.615,00
25.03.2025 77,86 79,93 77,15 77,67 0,15% 1.492.426,00
24.03.2025 78,22 79,37 77,22 77,55 -0,01% 1.748.347,00
21.03.2025 75,76 77,74 75,13 77,56 0,69% 4.483.845,00
20.03.2025 77,41 78,52 76,30 77,03 -3,09% 2.009.651,00
19.03.2025 78,62 80,15 78,30 79,49 1,26% 1.984.650,00
18.03.2025 79,00 79,37 77,41 78,50 -1,06% 1.934.527,00
17.03.2025 76,17 79,75 76,17 79,34 5,46% 2.763.673,00
14.03.2025 74,19 75,58 72,40 75,23 3,91% 2.761.852,00
13.03.2025 72,63 74,11 71,10 72,40 -0,56% 1.658.286,00
12.03.2025 72,16 73,83 71,05 72,81 0,19% 2.199.350,00
11.03.2025 77,05 77,42 71,88 72,67 -4,87% 2.582.769,00
10.03.2025 75,76 79,63 75,54 76,39 1,17% 2.849.085,00
07.03.2025 74,28 78,38 74,28 75,51 -1,27% 3.451.194,00
06.03.2025 72,73 76,90 72,73 76,48 3,06% 3.772.896,00
05.03.2025 73,26 74,85 72,35 74,21 2,84% 3.400.436,00
04.03.2025 69,33 74,17 67,23 72,16 3,16% 3.852.244,00
03.03.2025 78,63 78,77 69,81 69,95 -9,19% 5.055.356,00
28.02.2025 77,37 78,00 75,71 77,03 -2,46% 2.822.235,00
27.02.2025 77,32 79,53 76,92 78,97 1,86% 3.500.194,00
26.02.2025 78,90 79,15 77,01 77,53 -1,13% 2.747.863,00
25.02.2025 81,00 81,03 76,69 78,42 -3,22% 3.200.086,00
24.02.2025 80,80 82,25 79,69 81,03 -0,21% 1.785.573,00
21.02.2025 82,81 84,04 80,77 81,20 -1,59% 1.677.956,00
20.02.2025 83,20 84,73 81,98 82,51 -1,39% 1.501.141,00
19.02.2025 82,21 84,00 81,20 83,67 0,11% 3.143.224,00
18.02.2025 80,50 84,11 79,36 83,58 3,98% 2.654.830,00
17.02.2025 80,36 80,42 80,26 80,38 -1,02% -
14.02.2025 80,16 82,39 79,59 81,21 2,47% 2.744.657,00
13.02.2025 79,81 83,03 74,95 79,25 3,46% 5.153.986,00
12.02.2025 75,75 77,16 74,58 76,60 1,19% 3.431.103,00
11.02.2025 73,50 75,80 72,88 75,70 0,75% 3.349.066,00
10.02.2025 77,78 78,25 74,84 75,14 -2,88% 3.077.527,00
07.02.2025 79,00 79,21 76,70 77,37 -2,06% 2.649.725,00