72,185$
-3,43%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 81,00 | 81,45 | 78,51 | 79,00 | -1,10% | 2.240.891,00 |
| 05.02.2025 | 80,01 | 81,75 | 79,06 | 79,88 | -3,15% | 2.619.677,00 |
| 04.02.2025 | 81,00 | 83,45 | 80,67 | 82,48 | 2,52% | 2.446.876,00 |
| 03.02.2025 | 81,53 | 82,28 | 79,66 | 80,45 | -4,44% | 3.322.043,00 |
| 31.01.2025 | 85,67 | 86,03 | 83,08 | 84,19 | -1,70% | 2.786.456,00 |
| 30.01.2025 | 87,01 | 87,19 | 84,90 | 85,65 | -0,73% | 1.929.681,00 |
| 29.01.2025 | 86,53 | 87,30 | 85,45 | 86,28 | 0,44% | 1.678.895,00 |
| 28.01.2025 | 88,36 | 88,36 | 85,13 | 85,90 | -3,24% | 1.888.633,00 |
| 27.01.2025 | 88,34 | 88,83 | 87,17 | 88,78 | 0,02% | 3.132.230,00 |
| 24.01.2025 | 90,84 | 91,41 | 88,47 | 88,76 | -1,16% | 2.297.499,00 |
| 23.01.2025 | 89,50 | 90,90 | 88,90 | 89,80 | -0,50% | 2.775.689,00 |
| 22.01.2025 | 93,32 | 93,50 | 90,21 | 90,25 | -4,04% | 2.427.222,00 |
| 21.01.2025 | 97,10 | 97,10 | 93,89 | 94,05 | -3,53% | 1.921.573,00 |
| 17.01.2025 | 95,41 | 99,07 | 95,21 | 97,49 | 3,36% | 2.049.476,00 |
| 16.01.2025 | 94,50 | 94,85 | 92,88 | 94,32 | -0,87% | 2.082.827,00 |
| 15.01.2025 | 94,11 | 96,75 | 94,09 | 95,15 | 2,72% | 2.288.953,00 |
| 14.01.2025 | 92,65 | 94,70 | 91,54 | 92,63 | 1,22% | 1.890.759,00 |
| 13.01.2025 | 85,96 | 91,51 | 85,74 | 91,51 | 5,76% | 2.824.571,00 |
| 10.01.2025 | 85,70 | 87,38 | 84,88 | 86,53 | -0,97% | 1.691.288,00 |
| 08.01.2025 | 88,81 | 88,81 | 86,65 | 87,38 | -2,89% | 1.553.841,00 |
| 07.01.2025 | 91,31 | 91,73 | 89,00 | 89,98 | -0,23% | 1.653.566,00 |
| 06.01.2025 | 89,50 | 93,06 | 89,50 | 90,19 | 2,73% | 2.319.636,00 |
| 03.01.2025 | 86,00 | 88,26 | 85,19 | 87,79 | 3,00% | 2.626.822,00 |
| 02.01.2025 | 86,45 | 87,99 | 84,41 | 85,23 | -0,99% | 1.866.236,00 |
| 31.12.2024 | 86,80 | 88,19 | 85,29 | 86,08 | -0,07% | 1.609.680,00 |
| 30.12.2024 | 87,00 | 87,19 | 85,14 | 86,14 | -2,44% | 1.729.322,00 |
| 27.12.2024 | 88,64 | 90,85 | 87,30 | 88,29 | -0,96% | 1.397.319,00 |
| 26.12.2024 | 89,51 | 90,43 | 88,46 | 89,15 | -0,93% | 1.195.063,00 |
| 24.12.2024 | 89,44 | 90,14 | 87,98 | 89,99 | 0,89% | 595.067,00 |
| 23.12.2024 | 89,03 | 89,86 | 88,11 | 89,20 | 0,62% | 2.003.135,00 |
| 20.12.2024 | 87,87 | 90,54 | 87,52 | 88,65 | -0,30% | 3.685.669,00 |
| 19.12.2024 | 91,36 | 93,84 | 88,74 | 88,92 | -1,79% | 2.360.827,00 |
| 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 |