94,641$
-0,88%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 96,03 | 96,84 | 94,59 | 94,67 | -0,84% | - |
| 16.10.2026 | 97,44 | 98,99 | 94,67 | 95,48 | -2,75% | 2.219.087,00 |
| 15.10.2026 | 97,00 | 98,61 | 94,95 | 98,18 | 0,21% | 2.329.533,00 |
| 14.10.2026 | 99,00 | 100,76 | 96,01 | 97,97 | 0,33% | 3.217.882,00 |
| 13.10.2026 | 98,00 | 98,52 | 96,10 | 97,65 | -0,87% | 2.794.804,00 |
| 12.10.2026 | 97,00 | 99,42 | 96,63 | 98,51 | -2,73% | 3.071.075,00 |
| 09.10.2026 | 103,00 | 103,35 | 100,68 | 101,27 | -0,81% | 2.511.006,00 |
| 08.10.2026 | 102,41 | 102,69 | 100,51 | 102,10 | -0,63% | 3.904.285,00 |
| 07.10.2026 | 105,22 | 105,58 | 102,68 | 102,75 | -3,39% | 1.931.384,00 |
| 06.10.2026 | 105,41 | 107,59 | 104,98 | 106,35 | 1,90% | 1.497.370,00 |
| 05.10.2026 | 105,19 | 105,67 | 103,59 | 104,37 | -0,21% | 2.029.200,00 |
| 02.10.2026 | 105,35 | 106,29 | 103,19 | 104,59 | -0,42% | 2.004.939,00 |
| 01.10.2026 | 104,10 | 105,98 | 102,37 | 105,03 | -0,71% | 1.948.166,00 |
| 30.09.2026 | 107,60 | 107,79 | 105,62 | 105,78 | -1,71% | 1.697.663,00 |
| 29.09.2026 | 107,93 | 108,00 | 106,05 | 107,62 | 0,21% | 1.782.610,00 |
| 28.09.2026 | 107,50 | 108,70 | 104,66 | 107,39 | -2,13% | 2.662.161,00 |
| 25.09.2026 | 108,79 | 112,07 | 108,30 | 109,73 | 1,37% | 1.990.117,00 |
| 24.09.2026 | 110,00 | 110,50 | 108,21 | 108,25 | -4,60% | 2.502.517,00 |
| 23.09.2026 | 114,17 | 115,08 | 112,31 | 113,47 | -2,85% | 2.202.539,00 |
| 22.09.2026 | 113,62 | 117,59 | 112,80 | 116,80 | 3,44% | 4.100.392,00 |
| 21.09.2026 | 113,50 | 114,49 | 111,57 | 112,92 | 1,81% | 1.908.295,00 |
| 18.09.2026 | 115,10 | 115,13 | 110,42 | 110,91 | -3,60% | 4.968.017,00 |
| 17.09.2026 | 112,50 | 116,30 | 112,50 | 115,05 | 5,10% | 2.161.860,00 |
| 16.09.2026 | 114,00 | 114,63 | 107,90 | 109,47 | -3,51% | 2.748.563,00 |
| 15.09.2026 | 115,28 | 115,75 | 112,50 | 113,45 | -1,37% | 2.336.357,00 |
| 14.09.2026 | 116,06 | 117,00 | 114,27 | 115,03 | -2,12% | 2.101.107,00 |
| 11.09.2026 | 121,56 | 121,56 | 117,24 | 117,52 | -3,76% | 2.392.136,00 |
| 10.09.2026 | 123,56 | 125,57 | 122,00 | 122,11 | -3,02% | 2.013.711,00 |
| 09.09.2026 | 130,48 | 131,30 | 123,94 | 125,91 | -2,82% | 2.589.030,00 |
| 08.09.2026 | 126,55 | 131,31 | 125,43 | 129,57 | 2,61% | 4.964.580,00 |
| 04.09.2026 | 126,90 | 129,25 | 122,45 | 126,28 | -4,45% | 3.240.466,00 |
| 03.09.2026 | 136,37 | 138,05 | 131,93 | 132,16 | -4,06% | 2.865.275,00 |
| 02.09.2026 | 133,94 | 138,05 | 132,93 | 137,75 | 1,63% | 2.395.024,00 |
| 01.09.2026 | 132,00 | 138,08 | 131,41 | 135,54 | 0,42% | 1.553.569,00 |
| 31.08.2026 | 137,58 | 138,02 | 133,54 | 134,97 | -1,74% | 1.982.918,00 |
| 28.08.2026 | 138,75 | 141,22 | 135,73 | 137,36 | 1,17% | 1.446.768,00 |
| 27.08.2026 | 134,91 | 136,89 | 132,44 | 135,77 | 0,94% | 1.109.626,00 |
| 26.08.2026 | 132,57 | 135,49 | 131,00 | 134,51 | 1,00% | 1.541.111,00 |
| 25.08.2026 | 136,13 | 137,20 | 132,13 | 133,18 | -5,89% | 2.271.724,00 |
| 24.08.2026 | 143,25 | 144,05 | 140,00 | 141,51 | -1,21% | 2.175.070,00 |
| 21.08.2026 | 139,85 | 143,94 | 139,22 | 143,25 | 6,75% | 3.308.524,00 |
| 20.08.2026 | 132,90 | 136,06 | 132,80 | 134,19 | -0,07% | 1.618.922,00 |
| 19.08.2026 | 134,41 | 135,95 | 131,19 | 134,28 | 1,18% | 1.545.248,00 |
| 18.08.2026 | 131,00 | 132,93 | 129,85 | 132,71 | -0,96% | 1.277.758,00 |
| 17.08.2026 | 135,03 | 135,45 | 132,19 | 133,99 | -1,59% | 1.976.778,00 |
| 14.08.2026 | 132,03 | 137,32 | 131,65 | 136,15 | 4,35% | 2.340.792,00 |
| 13.08.2026 | 128,00 | 133,67 | 127,12 | 130,48 | 1,67% | 2.106.148,00 |
| 12.08.2026 | 131,77 | 132,33 | 127,56 | 128,34 | -0,79% | 1.921.943,00 |
| 11.08.2026 | 130,45 | 132,47 | 128,62 | 129,36 | -1,41% | 1.482.496,00 |
| 10.08.2026 | 131,38 | 133,22 | 129,00 | 131,21 | 0,08% | 2.424.764,00 |
| 07.08.2026 | 129,25 | 132,99 | 125,64 | 131,11 | 4,54% | 2.632.637,00 |
| 06.08.2026 | 127,73 | 129,98 | 123,54 | 125,42 | 5,54% | 4.201.374,00 |
| 05.08.2026 | 122,05 | 122,98 | 118,41 | 118,84 | -1,64% | 2.690.373,00 |
| 04.08.2026 | 120,43 | 121,81 | 119,23 | 120,82 | 1,78% | 2.293.053,00 |
| 03.08.2026 | 116,20 | 120,37 | 115,59 | 118,71 | 0,91% | 2.150.180,00 |
| 31.07.2026 | 116,80 | 118,79 | 116,00 | 117,64 | -0,10% | 3.649.525,00 |
| 30.07.2026 | 116,47 | 118,56 | 115,94 | 117,76 | 3,41% | 2.180.134,00 |
| 29.07.2026 | 115,29 | 117,00 | 112,22 | 113,88 | 0,64% | 2.295.810,00 |
| 28.07.2026 | 115,06 | 115,79 | 111,55 | 113,16 | -2,60% | 2.304.586,00 |
| 27.07.2026 | 114,80 | 117,19 | 113,75 | 116,18 | 1,16% | 2.392.556,00 |
| 24.07.2026 | 116,62 | 119,60 | 114,75 | 114,85 | -1,76% | 1.638.310,00 |
| 23.07.2026 | 119,32 | 120,80 | 115,97 | 116,91 | -0,46% | 1.822.646,00 |
| 22.07.2026 | 119,40 | 123,31 | 116,90 | 117,45 | -0,99% | 2.610.092,00 |
| 21.07.2026 | 119,36 | 119,55 | 115,60 | 118,62 | 0,36% | 2.746.805,00 |
| 20.07.2026 | 121,00 | 121,50 | 116,86 | 118,20 | -2,14% | 2.216.392,00 |
| 17.07.2026 | 116,41 | 122,26 | 116,41 | 120,78 | 1,10% | 2.286.461,00 |
| 16.07.2026 | 121,69 | 122,50 | 117,59 | 119,46 | -4,23% | 2.263.282,00 |
| 15.07.2026 | 126,82 | 127,87 | 122,09 | 124,74 | -3,11% | 1.617.938,00 |
| 14.07.2026 | 129,00 | 130,61 | 127,72 | 128,75 | 2,35% | 2.234.060,00 |
| 13.07.2026 | 126,11 | 128,48 | 124,65 | 125,79 | -0,21% | 1.215.069,00 |
| 10.07.2026 | 128,99 | 129,11 | 125,92 | 126,05 | -1,85% | 1.465.743,00 |
| 09.07.2026 | 129,09 | 131,15 | 126,45 | 128,42 | -0,74% | 1.362.083,00 |
| 08.07.2026 | 126,20 | 129,65 | 124,58 | 129,38 | 0,28% | 2.076.126,00 |
| 07.07.2026 | 128,61 | 131,97 | 127,27 | 129,02 | -3,57% | 2.184.253,00 |
| 06.07.2026 | 135,86 | 137,43 | 132,66 | 133,80 | -1,30% | 1.531.548,00 |
| 02.07.2026 | 134,60 | 139,88 | 133,02 | 135,56 | -0,38% | 2.572.824,00 |
| 01.07.2026 | 133,63 | 139,25 | 133,63 | 136,08 | 0,78% | 2.413.473,00 |
| 30.06.2026 | 136,00 | 139,28 | 133,13 | 135,03 | 4,09% | 3.559.636,00 |
| 29.06.2026 | 133,00 | 134,40 | 127,51 | 129,72 | -2,98% | 3.363.419,00 |
| 26.06.2026 | 137,16 | 137,67 | 132,33 | 133,70 | -5,21% | 4.692.354,00 |
| 25.06.2026 | 143,40 | 144,77 | 138,51 | 141,05 | -4,59% | 3.056.245,00 |
| 24.06.2026 | 148,00 | 150,50 | 146,40 | 147,84 | -1,43% | 1.926.442,00 |
| 23.06.2026 | 150,23 | 152,94 | 149,00 | 149,98 | -4,28% | 1.950.889,00 |
| 22.06.2026 | 160,36 | 160,36 | 152,50 | 156,69 | -2,48% | 2.043.778,00 |
| 19.06.2026 | 158,71 | 161,75 | 158,05 | 160,68 | 0,20% | - |
| 18.06.2026 | 167,60 | 168,82 | 154,51 | 160,35 | -3,73% | 4.385.430,00 |
| 17.06.2026 | 167,85 | 171,00 | 165,81 | 166,56 | 0,27% | 2.682.591,00 |
| 16.06.2026 | 167,66 | 170,49 | 165,34 | 166,11 | -1,65% | 1.498.058,00 |
| 15.06.2026 | 171,76 | 173,26 | 165,50 | 168,90 | -0,89% | 2.843.422,00 |
| 12.06.2026 | 161,58 | 174,33 | 161,58 | 170,42 | 7,14% | 3.265.097,00 |
| 11.06.2026 | 151,32 | 159,74 | 151,32 | 159,06 | 8,04% | 2.233.909,00 |
| 10.06.2026 | 151,16 | 151,41 | 146,76 | 147,22 | -3,65% | 2.153.169,00 |
| 09.06.2026 | 155,44 | 156,68 | 147,70 | 152,79 | 1,97% | 2.583.110,00 |
| 08.06.2026 | 158,02 | 158,09 | 149,03 | 149,84 | -3,60% | 3.057.450,00 |
| 05.06.2026 | 162,29 | 163,38 | 155,13 | 155,44 | -6,16% | 1.790.567,00 |
| 04.06.2026 | 165,15 | 168,24 | 163,68 | 165,65 | -1,60% | 1.761.503,00 |
| 03.06.2026 | 170,24 | 172,26 | 166,78 | 168,34 | -2,00% | 1.711.191,00 |
| 02.06.2026 | 170,23 | 173,84 | 163,59 | 171,77 | 0,37% | 2.635.983,00 |
| 01.06.2026 | 176,38 | 176,38 | 170,01 | 171,13 | -3,00% | 2.177.488,00 |
| 29.05.2026 | 179,35 | 180,00 | 173,51 | 176,42 | 0,06% | 2.542.588,00 |