159,460€
-2,55%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 163,69 | 168,58 | 163,45 | 166,95 | 2,49% | 512,00 |
| 04.05.2026 | 165,24 | 169,45 | 160,40 | 162,89 | -2,99% | 2.633,00 |
| 30.04.2026 | 163,14 | 168,55 | 162,48 | 167,91 | 3,32% | 614,00 |
| 29.04.2026 | 163,60 | 165,99 | 159,90 | 162,51 | 1,82% | 1.339,00 |
| 28.04.2026 | 170,44 | 171,51 | 158,14 | 159,60 | -6,23% | 1.903,00 |
| 27.04.2026 | 161,18 | 170,80 | 157,45 | 170,21 | 6,00% | 2.791,00 |
| 24.04.2026 | 169,30 | 172,48 | 157,85 | 160,58 | -2,67% | 2.000,00 |
| 23.04.2026 | 163,54 | 167,68 | 161,17 | 164,98 | -0,42% | 610,00 |
| 22.04.2026 | 169,72 | 171,70 | 161,08 | 165,68 | -2,34% | 1.200,00 |
| 21.04.2026 | 165,96 | 170,33 | 164,02 | 169,65 | 2,56% | 2.081,00 |
| 20.04.2026 | 168,47 | 169,50 | 164,56 | 165,42 | -2,02% | 1.506,00 |
| 17.04.2026 | 180,75 | 180,80 | 165,44 | 168,83 | -7,81% | 3.757,00 |
| 16.04.2026 | 158,63 | 183,24 | 158,63 | 183,14 | 17,33% | 5.635,00 |
| 15.04.2026 | 159,04 | 161,10 | 155,99 | 156,09 | -2,40% | 835,00 |
| 14.04.2026 | 156,76 | 161,38 | 156,56 | 159,93 | 1,30% | 836,00 |
| 13.04.2026 | 148,44 | 161,70 | 148,44 | 157,88 | 6,37% | 2.012,00 |
| 10.04.2026 | 147,26 | 152,37 | 147,08 | 148,43 | 0,78% | 2.377,00 |
| 09.04.2026 | 151,41 | 155,12 | 146,15 | 147,28 | -2,64% | 2.113,00 |
| 08.04.2026 | 152,02 | 155,88 | 149,15 | 151,28 | 1,77% | 1.093,00 |
| 07.04.2026 | 149,63 | 151,68 | 147,80 | 148,65 | -3,71% | 1.424,00 |
| 02.04.2026 | 152,21 | 159,19 | 149,51 | 154,38 | 0,36% | 845,00 |
| 01.04.2026 | 155,07 | 159,66 | 152,04 | 153,82 | -1,03% | 579,00 |
| 31.03.2026 | 152,58 | 159,72 | 152,56 | 155,42 | 0,63% | 1.372,00 |
| 30.03.2026 | 154,29 | 162,86 | 153,41 | 154,45 | -0,23% | 1.298,00 |
| 27.03.2026 | 157,38 | 158,59 | 151,06 | 154,81 | 1,99% | 3.309,00 |
| 26.03.2026 | 154,60 | 157,61 | 151,18 | 151,79 | -3,18% | 1.190,00 |
| 25.03.2026 | 154,59 | 159,20 | 153,93 | 156,78 | 2,04% | 1.668,00 |
| 24.03.2026 | 145,17 | 154,29 | 142,43 | 153,65 | 6,35% | 2.022,00 |
| 23.03.2026 | 133,28 | 147,14 | 128,83 | 144,48 | 6,09% | 5.034,00 |
| 20.03.2026 | 141,99 | 143,25 | 133,97 | 136,19 | -3,40% | 1.395,00 |
| 19.03.2026 | 140,78 | 142,21 | 135,40 | 140,98 | -2,29% | 1.817,00 |
| 18.03.2026 | 144,26 | 147,65 | 140,94 | 144,29 | 0,08% | 685,00 |
| 17.03.2026 | 139,80 | 144,61 | 138,96 | 144,18 | 2,29% | 702,00 |
| 16.03.2026 | 139,77 | 144,04 | 139,36 | 140,95 | 1,98% | 1.110,00 |
| 13.03.2026 | 142,00 | 144,72 | 136,75 | 138,21 | -2,99% | 565,00 |
| 12.03.2026 | 143,73 | 144,89 | 138,91 | 142,47 | -1,53% | 1.932,00 |
| 11.03.2026 | 143,68 | 147,01 | 140,82 | 144,68 | 0,58% | 1.574,00 |
| 10.03.2026 | 145,27 | 149,13 | 143,21 | 143,85 | -0,94% | 1.459,00 |
| 09.03.2026 | 138,78 | 146,22 | 135,87 | 145,21 | 4,11% | 1.245,00 |
| 06.03.2026 | 141,20 | 142,34 | 136,27 | 139,48 | -0,99% | 1.272,00 |
| 05.03.2026 | 145,35 | 146,45 | 139,20 | 140,88 | -2,75% | 1.018,00 |
| 04.03.2026 | 140,36 | 148,68 | 140,22 | 144,86 | 2,40% | 2.587,00 |
| 03.03.2026 | 147,41 | 148,41 | 136,32 | 141,46 | -7,10% | 2.657,00 |
| 02.03.2026 | 145,92 | 154,93 | 144,75 | 152,27 | 0,63% | 2.536,00 |
| 27.02.2026 | 157,17 | 158,43 | 150,01 | 151,32 | -3,10% | 1.539,00 |
| 26.02.2026 | 165,00 | 165,51 | 154,50 | 156,16 | -6,73% | 2.873,00 |
| 25.02.2026 | 159,46 | 174,46 | 159,04 | 167,42 | 5,55% | 3.326,00 |
| 24.02.2026 | 151,59 | 160,31 | 150,94 | 158,61 | 5,27% | 2.721,00 |
| 23.02.2026 | 142,02 | 150,91 | 141,85 | 150,67 | 5,42% | 1.872,00 |
| 20.02.2026 | 143,20 | 146,30 | 140,55 | 142,92 | 0,02% | 1.288,00 |
| 19.02.2026 | 144,29 | 144,51 | 139,93 | 142,89 | -0,96% | 1.175,00 |
| 18.02.2026 | 143,35 | 148,19 | 143,35 | 144,28 | 1,31% | 1.953,00 |
| 17.02.2026 | 138,34 | 144,52 | 138,34 | 142,42 | 2,70% | 1.575,00 |
| 16.02.2026 | 140,39 | 142,44 | 138,12 | 138,68 | -0,98% | 545,00 |
| 13.02.2026 | 133,72 | 141,43 | 132,35 | 140,05 | 4,32% | 1.894,00 |
| 12.02.2026 | 144,64 | 153,36 | 132,79 | 134,25 | -6,80% | 1.908,00 |
| 11.02.2026 | 144,81 | 148,81 | 136,05 | 144,04 | 1,47% | 2.456,00 |
| 10.02.2026 | 138,16 | 141,96 | 136,58 | 141,96 | 2,03% | 1.244,00 |
| 09.02.2026 | 137,31 | 139,54 | 133,98 | 139,13 | 0,70% | 2.383,00 |
| 06.02.2026 | 132,63 | 138,67 | 132,07 | 138,16 | 4,70% | 1.908,00 |
| 05.02.2026 | 138,62 | 140,25 | 131,86 | 131,96 | -8,04% | 2.437,00 |
| 04.02.2026 | 144,46 | 148,38 | 138,16 | 143,49 | -0,51% | 3.549,00 |
| 03.02.2026 | 143,26 | 148,27 | 142,14 | 144,22 | 3,14% | 2.566,00 |
| 02.02.2026 | 132,25 | 146,10 | 130,86 | 139,83 | -2,73% | 3.947,00 |
| 30.01.2026 | 145,02 | 145,66 | 136,36 | 143,76 | -4,67% | 7.324,00 |
| 29.01.2026 | 152,48 | 156,38 | 148,62 | 150,80 | -2,31% | 2.393,00 |
| 28.01.2026 | 161,96 | 162,55 | 150,06 | 154,37 | -4,33% | 3.301,00 |
| 27.01.2026 | 159,16 | 163,09 | 156,38 | 161,36 | 1,08% | 2.990,00 |
| 26.01.2026 | 159,59 | 162,65 | 157,88 | 159,64 | -0,36% | 2.579,00 |
| 23.01.2026 | 162,94 | 164,11 | 157,83 | 160,22 | -0,01% | 2.673,00 |
| 22.01.2026 | 155,02 | 160,99 | 149,75 | 160,24 | 3,91% | 4.004,00 |
| 21.01.2026 | 150,20 | 154,66 | 149,77 | 154,21 | 4,71% | 3.279,00 |
| 20.01.2026 | 142,85 | 147,40 | 133,14 | 147,27 | 2,09% | 4.885,00 |
| 19.01.2026 | 137,90 | 147,53 | 135,44 | 144,26 | 2,65% | 3.098,00 |
| 16.01.2026 | 148,10 | 148,10 | 139,68 | 140,54 | -6,11% | 7.077,00 |
| 15.01.2026 | 152,06 | 154,33 | 147,36 | 149,68 | -1,74% | 3.652,00 |
| 14.01.2026 | 149,76 | 153,91 | 147,47 | 152,33 | 0,22% | 4.081,00 |
| 13.01.2026 | 147,73 | 152,51 | 147,73 | 151,99 | 4,30% | 4.002,00 |
| 12.01.2026 | 142,23 | 146,60 | 139,70 | 145,72 | 5,12% | 4.768,00 |
| 09.01.2026 | 136,18 | 140,06 | 134,60 | 138,62 | 1,90% | 1.903,00 |
| 08.01.2026 | 136,11 | 139,42 | 133,31 | 136,03 | -1,78% | 2.119,00 |
| 07.01.2026 | 137,68 | 140,86 | 134,79 | 138,49 | 2,31% | 3.358,00 |
| 06.01.2026 | 128,12 | 141,05 | 124,99 | 135,36 | 8,64% | 5.177,00 |
| 05.01.2026 | 124,68 | 127,03 | 123,71 | 124,60 | 1,47% | 2.523,00 |
| 02.01.2026 | 122,07 | 123,53 | 120,52 | 122,80 | -0,37% | 2.259,00 |
| 30.12.2025 | 123,26 | 123,89 | 122,96 | 123,26 | 0,38% | 297,00 |
| 29.12.2025 | 125,01 | 125,16 | 120,00 | 122,79 | -1,25% | 3.855,00 |
| 23.12.2025 | 124,61 | 127,73 | 124,24 | 124,34 | 0,52% | 5.001,00 |
| 22.12.2025 | 126,36 | 127,96 | 122,44 | 123,70 | -0,79% | 4.382,00 |
| 19.12.2025 | 123,05 | 127,69 | 121,25 | 124,68 | 4,19% | 4.606,00 |
| 18.12.2025 | 113,27 | 120,02 | 112,73 | 119,67 | 4,07% | 2.101,00 |
| 17.12.2025 | 115,32 | 118,09 | 113,59 | 114,99 | 3,19% | 1.964,00 |
| 16.12.2025 | 112,31 | 113,98 | 110,94 | 111,43 | -1,65% | 2.206,00 |
| 15.12.2025 | 113,50 | 114,84 | 111,22 | 113,30 | 0,17% | 1.942,00 |
| 12.12.2025 | 115,07 | 115,75 | 110,76 | 113,11 | -1,74% | 921,00 |
| 11.12.2025 | 112,98 | 115,11 | 112,44 | 115,11 | 1,02% | 1.100,00 |
| 10.12.2025 | 111,74 | 115,41 | 110,63 | 113,95 | 2,49% | 1.423,00 |
| 09.12.2025 | 108,78 | 113,40 | 107,32 | 111,18 | 1,57% | 2.731,00 |
| 08.12.2025 | 110,55 | 112,18 | 107,25 | 109,46 | 1,49% | 1.716,00 |
| 05.12.2025 | 105,01 | 111,47 | 103,98 | 107,85 | 5,47% | 2.886,00 |