177,345$
0,58%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 176,80 | 179,03 | 173,74 | 178,12 | 1,02% | - |
| 28.05.2026 | 177,30 | 178,19 | 175,60 | 176,32 | -0,65% | 1.718.131,00 |
| 27.05.2026 | 172,01 | 180,26 | 171,00 | 177,47 | 1,59% | 1.922.874,00 |
| 26.05.2026 | 175,02 | 179,70 | 173,84 | 174,69 | 1,81% | 2.278.966,00 |
| 22.05.2026 | 171,59 | 175,21 | 169,32 | 171,58 | 0,99% | 1.676.728,00 |
| 21.05.2026 | 171,53 | 171,53 | 167,54 | 169,90 | -0,18% | 1.396.529,00 |
| 20.05.2026 | 170,00 | 171,19 | 167,14 | 170,21 | 0,72% | 2.321.489,00 |
| 19.05.2026 | 172,51 | 173,38 | 165,67 | 169,00 | -3,84% | 2.097.390,00 |
| 18.05.2026 | 181,31 | 182,28 | 174,02 | 175,74 | -2,57% | 1.944.556,00 |
| 15.05.2026 | 185,06 | 185,06 | 179,57 | 180,38 | -5,61% | 2.582.668,00 |
| 14.05.2026 | 198,00 | 198,10 | 188,30 | 191,10 | -4,90% | 2.168.597,00 |
| 13.05.2026 | 205,99 | 208,76 | 196,47 | 200,94 | -2,23% | 1.863.674,00 |
| 12.05.2026 | 205,94 | 208,95 | 201,65 | 205,52 | -2,13% | 1.805.204,00 |
| 11.05.2026 | 210,20 | 219,08 | 209,00 | 209,99 | 3,18% | 2.811.333,00 |
| 08.05.2026 | 201,98 | 209,54 | 194,30 | 203,52 | 2,61% | 3.130.038,00 |
| 07.05.2026 | 207,01 | 221,00 | 198,18 | 198,35 | 2,98% | 4.291.240,00 |
| 06.05.2026 | 201,06 | 201,06 | 192,10 | 192,61 | -1,13% | 2.224.855,00 |
| 05.05.2026 | 195,00 | 197,36 | 193,50 | 194,82 | 2,17% | 1.269.719,00 |
| 04.05.2026 | 196,13 | 198,85 | 187,33 | 190,69 | -1,65% | 1.392.188,00 |
| 01.05.2026 | 197,96 | 197,96 | 189,50 | 193,88 | -1,43% | 1.278.128,00 |
| 30.04.2026 | 194,76 | 197,88 | 190,20 | 196,70 | 3,05% | 2.215.115,00 |
| 29.04.2026 | 190,68 | 191,98 | 186,76 | 190,88 | 2,13% | 1.453.629,00 |
| 28.04.2026 | 194,66 | 195,52 | 184,79 | 186,90 | -6,33% | 1.835.631,00 |
| 27.04.2026 | 190,00 | 200,32 | 184,65 | 199,53 | 5,95% | 2.188.304,00 |
| 24.04.2026 | 191,00 | 192,24 | 184,51 | 188,33 | -2,49% | 1.854.168,00 |
| 23.04.2026 | 193,45 | 196,32 | 188,01 | 193,14 | -0,56% | 1.548.766,00 |
| 22.04.2026 | 200,00 | 201,67 | 188,54 | 194,22 | -2,12% | 1.799.282,00 |
| 21.04.2026 | 195,12 | 199,48 | 193,70 | 198,42 | 1,84% | 1.491.613,00 |
| 20.04.2026 | 196,00 | 199,46 | 193,50 | 194,83 | -1,48% | 2.216.292,00 |
| 17.04.2026 | 207,56 | 208,05 | 195,32 | 197,75 | -8,29% | 4.160.681,00 |
| 16.04.2026 | 191,00 | 215,71 | 189,36 | 215,62 | 16,31% | 5.639.568,00 |
| 15.04.2026 | 189,85 | 189,85 | 183,89 | 185,38 | -2,36% | 1.291.111,00 |
| 14.04.2026 | 190,00 | 190,98 | 184,74 | 189,86 | 2,39% | 1.809.966,00 |
| 13.04.2026 | 175,25 | 189,35 | 175,25 | 185,43 | 6,79% | 2.960.201,00 |
| 10.04.2026 | 173,50 | 178,79 | 172,57 | 173,64 | 0,75% | 1.208.709,00 |
| 09.04.2026 | 176,48 | 181,57 | 170,85 | 172,35 | -2,87% | 1.538.858,00 |
| 08.04.2026 | 179,90 | 180,71 | 174,14 | 177,44 | 2,25% | 1.617.414,00 |
| 07.04.2026 | 172,88 | 175,80 | 171,00 | 173,53 | 0,29% | 1.303.503,00 |
| 06.04.2026 | 177,00 | 179,60 | 170,29 | 173,03 | -2,84% | 1.394.483,00 |
| 02.04.2026 | 172,96 | 183,60 | 172,96 | 178,09 | -0,21% | 1.145.915,00 |
| 01.04.2026 | 182,36 | 185,69 | 176,08 | 178,47 | -0,59% | 1.843.090,00 |
| 31.03.2026 | 177,93 | 184,78 | 177,18 | 179,53 | 1,30% | 2.225.878,00 |
| 30.03.2026 | 184,60 | 186,96 | 175,77 | 177,22 | -1,24% | 2.104.529,00 |
| 27.03.2026 | 174,68 | 183,01 | 174,46 | 179,45 | 2,84% | 1.572.234,00 |
| 26.03.2026 | 177,85 | 182,00 | 174,21 | 174,50 | -3,80% | 1.261.359,00 |
| 25.03.2026 | 180,00 | 184,25 | 178,19 | 181,39 | 2,45% | 2.248.318,00 |
| 24.03.2026 | 166,05 | 177,17 | 164,53 | 177,06 | 5,67% | 2.267.029,00 |
| 23.03.2026 | 159,88 | 171,00 | 159,10 | 167,56 | 6,93% | 2.898.989,00 |
| 20.03.2026 | 163,55 | 164,20 | 154,69 | 156,70 | -4,02% | 2.936.858,00 |
| 19.03.2026 | 158,57 | 164,65 | 155,08 | 163,26 | -1,55% | 1.874.047,00 |
| 18.03.2026 | 163,76 | 170,06 | 162,01 | 165,83 | -0,29% | 1.585.787,00 |
| 17.03.2026 | 163,50 | 166,93 | 163,00 | 166,32 | 2,39% | 1.697.584,00 |
| 16.03.2026 | 162,38 | 165,78 | 161,22 | 162,44 | 2,67% | 1.215.180,00 |
| 13.03.2026 | 164,01 | 166,50 | 156,34 | 158,22 | -3,46% | 1.897.101,00 |
| 12.03.2026 | 164,84 | 165,78 | 159,79 | 163,89 | -2,45% | 1.480.114,00 |
| 11.03.2026 | 164,99 | 170,30 | 163,54 | 168,00 | 0,88% | 1.705.215,00 |
| 10.03.2026 | 171,46 | 173,64 | 166,38 | 166,54 | -1,79% | 2.019.852,00 |
| 09.03.2026 | 158,76 | 169,81 | 157,51 | 169,57 | 4,49% | 2.418.648,00 |
| 06.03.2026 | 158,62 | 165,05 | 158,00 | 162,29 | -1,00% | 2.174.713,00 |
| 05.03.2026 | 165,81 | 169,21 | 161,13 | 163,93 | -2,63% | 2.088.604,00 |
| 04.03.2026 | 170,30 | 173,00 | 167,81 | 168,35 | 2,20% | 2.534.105,00 |
| 03.03.2026 | 165,39 | 168,20 | 157,27 | 164,73 | -7,55% | 3.362.798,00 |
| 02.03.2026 | 173,52 | 181,01 | 171,73 | 178,18 | -0,27% | 1.597.299,00 |
| 27.02.2026 | 183,54 | 184,52 | 177,28 | 178,67 | -3,39% | 2.324.465,00 |
| 26.02.2026 | 191,89 | 193,34 | 181,95 | 184,93 | -5,59% | 2.479.964,00 |
| 25.02.2026 | 202,00 | 206,00 | 195,29 | 195,87 | 4,84% | 4.474.082,00 |
| 24.02.2026 | 180,77 | 188,97 | 180,77 | 186,83 | 5,24% | 2.621.453,00 |
| 23.02.2026 | 168,42 | 177,97 | 168,42 | 177,52 | 5,40% | 2.298.593,00 |
| 20.02.2026 | 166,50 | 172,20 | 165,30 | 168,42 | 0,01% | 1.860.985,00 |
| 19.02.2026 | 165,45 | 169,61 | 164,20 | 168,41 | -1,64% | 1.559.647,00 |
| 18.02.2026 | 172,63 | 175,21 | 170,81 | 171,22 | 1,36% | 2.196.933,00 |
| 17.02.2026 | 166,27 | 170,99 | 165,05 | 168,92 | 1,54% | 1.809.587,00 |
| 13.02.2026 | 160,57 | 167,88 | 156,72 | 166,35 | 4,67% | 2.594.590,00 |
| 12.02.2026 | 173,01 | 182,80 | 157,50 | 158,93 | -9,41% | 4.254.240,00 |
| 11.02.2026 | 172,27 | 176,66 | 169,98 | 175,43 | 4,08% | 3.762.628,00 |
| 10.02.2026 | 165,00 | 168,69 | 162,76 | 168,56 | 1,69% | 2.196.433,00 |
| 09.02.2026 | 162,50 | 166,30 | 159,20 | 165,76 | 1,46% | 2.341.593,00 |
| 06.02.2026 | 159,90 | 163,91 | 158,48 | 163,37 | 4,40% | 2.120.824,00 |
| 05.02.2026 | 160,06 | 165,12 | 156,04 | 156,48 | -7,22% | 3.638.226,00 |
| 04.02.2026 | 171,50 | 175,57 | 162,88 | 168,66 | -1,16% | 3.048.983,00 |
| 03.02.2026 | 173,22 | 174,70 | 167,85 | 170,64 | 3,46% | 2.655.372,00 |
| 02.02.2026 | 168,50 | 173,00 | 164,15 | 164,93 | -3,34% | 3.666.611,00 |
| 30.01.2026 | 167,41 | 173,38 | 166,01 | 170,63 | -5,57% | 6.911.300,00 |
| 29.01.2026 | 184,06 | 187,10 | 177,14 | 180,70 | -1,97% | 2.694.439,00 |
| 28.01.2026 | 195,21 | 195,22 | 179,25 | 184,33 | -5,07% | 4.444.769,00 |
| 27.01.2026 | 188,00 | 195,69 | 187,00 | 194,18 | 2,33% | 2.605.612,00 |
| 26.01.2026 | 189,64 | 192,46 | 187,32 | 189,75 | 0,13% | 3.002.651,00 |
| 23.01.2026 | 188,68 | 191,97 | 185,21 | 189,51 | 0,63% | 3.022.607,00 |
| 22.01.2026 | 179,30 | 189,18 | 178,48 | 188,32 | 4,59% | 4.220.350,00 |
| 21.01.2026 | 175,78 | 181,05 | 175,78 | 180,06 | 4,36% | 4.493.689,00 |
| 20.01.2026 | 161,40 | 172,62 | 160,02 | 172,54 | 3,15% | 4.535.304,00 |
| 19.01.2026 | 165,84 | 172,83 | 163,34 | 167,26 | 2,59% | - |
| 16.01.2026 | 166,20 | 166,48 | 161,76 | 163,04 | -6,18% | 4.817.629,00 |
| 15.01.2026 | 177,55 | 179,10 | 170,80 | 173,78 | -2,12% | 3.143.946,00 |
| 14.01.2026 | 175,38 | 179,14 | 171,68 | 177,55 | 0,38% | 2.538.465,00 |
| 13.01.2026 | 175,00 | 177,67 | 172,75 | 176,88 | 4,46% | 3.411.540,00 |
| 12.01.2026 | 167,94 | 169,62 | 164,50 | 169,33 | 4,98% | 3.422.585,00 |
| 09.01.2026 | 158,07 | 162,98 | 157,00 | 161,29 | 1,88% | 2.824.363,00 |
| 08.01.2026 | 159,30 | 162,59 | 155,34 | 158,31 | -2,02% | 3.332.823,00 |
| 07.01.2026 | 160,00 | 164,80 | 157,21 | 161,57 | 2,16% | 4.198.828,00 |