84,140€
0,39%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 84,24 | 85,25 | 82,90 | 84,20 | 0,46% | 527,00 |
| 23.10.2026 | 82,39 | 84,23 | 82,35 | 83,82 | 1,61% | 3.653,00 |
| 22.10.2026 | 82,40 | 82,82 | 80,89 | 82,49 | -1,91% | 954,00 |
| 21.10.2026 | 85,11 | 85,95 | 82,62 | 84,10 | -1,81% | 2.185,00 |
| 20.10.2026 | 84,38 | 86,17 | 83,44 | 85,65 | 1,42% | 883,00 |
| 19.10.2026 | 85,88 | 86,83 | 84,35 | 84,45 | -0,61% | 1.588,00 |
| 16.10.2026 | 87,87 | 87,92 | 84,25 | 84,97 | -2,78% | 3.680,00 |
| 15.10.2026 | 87,60 | 88,00 | 87,27 | 87,40 | -0,36% | 9,00 |
| 14.10.2026 | 88,19 | 90,86 | 87,11 | 87,72 | 0,56% | 1.323,00 |
| 13.10.2026 | 87,62 | 88,38 | 85,85 | 87,23 | -1,27% | 1.484,00 |
| 12.10.2026 | 87,29 | 88,95 | 85,35 | 88,35 | -2,61% | 1.752,00 |
| 09.10.2026 | 91,14 | 92,50 | 89,90 | 90,72 | -0,34% | 729,00 |
| 08.10.2026 | 92,45 | 92,49 | 89,67 | 91,03 | -0,81% | 1.352,00 |
| 07.10.2026 | 94,28 | 94,97 | 91,74 | 91,77 | -3,03% | 847,00 |
| 06.10.2026 | 93,29 | 95,54 | 92,99 | 94,64 | 1,75% | 965,00 |
| 05.10.2026 | 93,85 | 94,39 | 92,57 | 93,01 | 0,06% | 1.088,00 |
| 02.10.2026 | 93,42 | 94,80 | 91,67 | 92,95 | -0,50% | 869,00 |
| 01.10.2026 | 93,87 | 94,26 | 90,89 | 93,42 | -0,19% | 703,00 |
| 30.09.2026 | 94,90 | 95,79 | 93,04 | 93,60 | -1,52% | 677,00 |
| 29.09.2026 | 94,22 | 95,72 | 93,49 | 95,04 | 0,64% | 1.045,00 |
| 28.09.2026 | 95,10 | 95,69 | 92,24 | 94,44 | -1,97% | 1.459,00 |
| 25.09.2026 | 95,36 | 98,33 | 94,80 | 96,34 | 1,35% | 2.644,00 |
| 24.09.2026 | 98,02 | 98,49 | 95,01 | 95,06 | -4,60% | 1.810,00 |
| 23.09.2026 | 101,16 | 101,20 | 98,57 | 99,64 | -2,57% | 991,00 |
| 22.09.2026 | 98,56 | 102,63 | 98,29 | 102,27 | 3,89% | 880,00 |
| 21.09.2026 | 97,87 | 100,24 | 97,30 | 98,44 | 1,67% | 2.108,00 |
| 18.09.2026 | 99,38 | 101,90 | 96,26 | 96,82 | -3,63% | 5.896,00 |
| 17.09.2026 | 96,46 | 101,30 | 96,20 | 100,47 | 5,21% | 1.496,00 |
| 16.09.2026 | 98,59 | 99,37 | 94,17 | 95,50 | -3,00% | 1.403,00 |
| 15.09.2026 | 99,35 | 99,93 | 97,49 | 98,45 | -1,29% | 1.570,00 |
| 14.09.2026 | 101,51 | 101,55 | 98,99 | 99,74 | -1,62% | 2.693,00 |
| 11.09.2026 | 103,59 | 104,81 | 101,00 | 101,38 | -3,70% | 1.671,00 |
| 10.09.2026 | 108,33 | 109,18 | 105,10 | 105,28 | -2,79% | 957,00 |
| 09.09.2026 | 111,36 | 112,65 | 106,59 | 108,30 | -2,80% | 1.345,00 |
| 08.09.2026 | 108,53 | 112,83 | 108,02 | 111,42 | 2,78% | 1.716,00 |
| 07.09.2026 | 107,90 | 110,91 | 105,56 | 108,41 | -0,34% | 860,00 |
| 04.09.2026 | 114,12 | 114,14 | 105,75 | 108,78 | -4,22% | 5.225,00 |
| 03.09.2026 | 117,92 | 118,93 | 113,47 | 113,57 | -4,38% | 3.069,00 |
| 02.09.2026 | 116,14 | 119,20 | 113,16 | 118,77 | 1,50% | 1.997,00 |
| 01.09.2026 | 116,38 | 119,11 | 113,10 | 117,01 | 0,64% | 3.966,00 |
| 31.08.2026 | 118,11 | 119,13 | 115,02 | 116,27 | -1,97% | 1.501,00 |
| 28.08.2026 | 117,92 | 121,17 | 117,10 | 118,61 | 1,95% | 1.973,00 |
| 27.08.2026 | 115,60 | 117,38 | 113,48 | 116,34 | 0,47% | 1.225,00 |
| 26.08.2026 | 115,26 | 116,25 | 112,61 | 115,79 | 1,53% | 926,00 |
| 25.08.2026 | 119,06 | 119,45 | 113,22 | 114,04 | -6,07% | 4.581,00 |
| 24.08.2026 | 122,94 | 123,64 | 120,10 | 121,41 | -1,08% | 2.582,00 |
| 21.08.2026 | 117,08 | 123,17 | 116,98 | 122,73 | 6,75% | 2.603,00 |
| 20.08.2026 | 114,36 | 116,42 | 114,30 | 114,97 | 0,00% | 1.171,00 |
| 19.08.2026 | 113,51 | 116,50 | 112,56 | 114,97 | -31,14% | 1.553,00 |
| 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 |