129,343$
-0,17%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |