109,550$
2,91%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 106,00 | 110,18 | 105,95 | 109,55 | 2,91% | 1.992.716,00 |
| 19.11.2024 | 107,00 | 107,75 | 103,79 | 106,45 | 2,33% | 2.167.015,00 |
| 18.11.2024 | 103,49 | 104,92 | 102,23 | 104,03 | 0,48% | 1.698.274,00 |
| 15.11.2024 | 102,00 | 103,63 | 99,58 | 103,53 | 1,40% | 2.484.231,00 |
| 14.11.2024 | 108,38 | 109,16 | 101,22 | 102,10 | -5,63% | 2.394.024,00 |
| 13.11.2024 | 108,26 | 111,39 | 107,40 | 108,19 | 5,24% | 3.817.872,00 |
| 12.11.2024 | 106,42 | 108,13 | 102,71 | 102,80 | -6,96% | 2.342.482,00 |
| 11.11.2024 | 104,50 | 111,59 | 103,91 | 110,49 | 9,57% | 4.549.059,00 |
| 08.11.2024 | 98,78 | 100,92 | 97,07 | 100,84 | 0,91% | 2.282.773,00 |
| 07.11.2024 | 97,40 | 103,86 | 94,39 | 99,93 | 3,47% | 3.372.812,00 |
| 06.11.2024 | 96,00 | 97,37 | 93,30 | 96,58 | -3,21% | 3.123.890,00 |
| 05.11.2024 | 100,04 | 100,44 | 98,30 | 99,78 | -0,79% | 1.544.414,00 |
| 04.11.2024 | 99,50 | 102,60 | 98,82 | 100,57 | 2,37% | 2.337.617,00 |
| 01.11.2024 | 95,00 | 99,40 | 94,38 | 98,24 | 3,71% | 2.417.915,00 |
| 31.10.2024 | 95,52 | 96,69 | 94,16 | 94,73 | -0,83% | 2.194.775,00 |
| 30.10.2024 | 96,41 | 99,00 | 95,40 | 95,52 | -1,17% | 1.313.588,00 |
| 29.10.2024 | 97,35 | 99,38 | 96,62 | 96,65 | -1,52% | 1.405.991,00 |
| 28.10.2024 | 93,90 | 99,50 | 93,67 | 98,14 | 4,95% | 2.381.736,00 |
| 25.10.2024 | 95,24 | 96,20 | 93,07 | 93,51 | -1,72% | 2.027.414,00 |
| 24.10.2024 | 95,45 | 96,10 | 93,14 | 95,15 | 1,27% | 1.416.747,00 |
| 23.10.2024 | 95,04 | 96,31 | 93,44 | 93,96 | -2,59% | 1.952.349,00 |
| 22.10.2024 | 93,67 | 96,88 | 92,94 | 96,46 | 2,79% | 2.361.159,00 |
| 21.10.2024 | 94,50 | 94,95 | 92,99 | 93,84 | -1,37% | 2.045.912,00 |
| 18.10.2024 | 96,71 | 97,64 | 94,45 | 95,14 | 0,50% | 1.894.633,00 |
| 17.10.2024 | 97,49 | 97,81 | 93,20 | 94,67 | -3,64% | 2.988.964,00 |
| 16.10.2024 | 97,84 | 99,67 | 96,63 | 98,25 | 2,62% | 1.848.457,00 |
| 15.10.2024 | 97,60 | 100,08 | 95,57 | 95,74 | -3,88% | 2.642.984,00 |
| 14.10.2024 | 101,17 | 102,00 | 98,00 | 99,60 | -2,37% | 2.311.537,00 |
| 11.10.2024 | 100,65 | 103,42 | 100,33 | 102,02 | -0,91% | 2.424.849,00 |
| 10.10.2024 | 101,31 | 104,68 | 101,11 | 102,96 | 1,02% | 1.838.923,00 |
| 09.10.2024 | 102,19 | 103,38 | 99,76 | 101,92 | 1,66% | 3.658.932,00 |
| 08.10.2024 | 99,85 | 101,50 | 98,95 | 100,26 | -4,03% | 4.274.320,00 |
| 07.10.2024 | 99,88 | 105,24 | 99,59 | 104,47 | 2,33% | 4.511.235,00 |
| 04.10.2024 | 99,20 | 102,10 | 98,40 | 102,09 | 8,25% | 4.652.744,00 |
| 03.10.2024 | 92,05 | 95,00 | 91,90 | 94,31 | 0,26% | 1.693.983,00 |
| 02.10.2024 | 94,39 | 95,63 | 92,56 | 94,07 | -0,27% | 1.259.363,00 |
| 01.10.2024 | 94,16 | 94,95 | 92,71 | 94,32 | -0,41% | 1.257.177,00 |
| 30.09.2024 | 96,34 | 98,10 | 94,20 | 94,71 | -1,40% | 1.722.846,00 |
| 27.09.2024 | 97,20 | 98,25 | 94,82 | 96,05 | 0,92% | 2.579.390,00 |
| 26.09.2024 | 92,00 | 95,53 | 90,51 | 95,17 | 9,92% | 4.276.375,00 |
| 25.09.2024 | 90,62 | 90,84 | 86,45 | 86,58 | -4,29% | 2.161.132,00 |
| 24.09.2024 | 92,70 | 94,85 | 90,46 | 90,46 | 1,97% | 3.589.576,00 |
| 23.09.2024 | 87,33 | 90,27 | 85,93 | 88,71 | 3,12% | 2.003.146,00 |
| 20.09.2024 | 88,47 | 88,97 | 85,45 | 86,03 | -3,69% | 4.510.789,00 |
| 19.09.2024 | 90,20 | 90,37 | 87,84 | 89,33 | 3,16% | 1.972.606,00 |
| 18.09.2024 | 90,56 | 90,74 | 86,10 | 86,59 | -3,60% | 3.193.928,00 |
| 17.09.2024 | 90,51 | 91,90 | 89,76 | 89,82 | 0,53% | 1.923.908,00 |
| 16.09.2024 | 87,99 | 90,12 | 86,97 | 89,35 | 2,18% | 1.554.130,00 |
| 13.09.2024 | 88,90 | 89,81 | 85,87 | 87,44 | -1,20% | 2.093.798,00 |
| 12.09.2024 | 89,30 | 89,87 | 86,74 | 88,50 | -0,90% | 2.862.624,00 |
| 11.09.2024 | 90,21 | 91,81 | 84,75 | 89,30 | 13,58% | 6.339.783,00 |
| 10.09.2024 | 78,01 | 78,69 | 75,44 | 78,62 | 0,27% | 2.004.825,00 |
| 09.09.2024 | 78,00 | 79,76 | 76,77 | 78,41 | 1,96% | 2.218.348,00 |
| 06.09.2024 | 81,24 | 81,46 | 75,36 | 76,90 | -6,90% | 3.489.197,00 |
| 05.09.2024 | 84,82 | 85,21 | 82,51 | 82,60 | -2,54% | 1.419.105,00 |
| 04.09.2024 | 83,13 | 87,19 | 83,13 | 84,75 | 0,75% | 2.147.389,00 |
| 03.09.2024 | 87,30 | 88,00 | 82,73 | 84,12 | -6,79% | 2.739.300,00 |
| 30.08.2024 | 93,00 | 94,69 | 89,53 | 90,25 | -1,53% | 2.063.275,00 |
| 29.08.2024 | 88,96 | 93,00 | 86,79 | 91,65 | 4,15% | 1.873.540,00 |
| 28.08.2024 | 88,05 | 88,67 | 87,55 | 88,00 | -1,10% | 1.799.495,00 |
| 27.08.2024 | 88,98 | 89,74 | 88,54 | 88,98 | 0,04% | 1.158.522,00 |
| 26.08.2024 | 91,26 | 91,68 | 88,38 | 88,94 | -1,72% | 2.007.387,00 |
| 23.08.2024 | 87,83 | 90,83 | 87,00 | 90,50 | 4,17% | 2.200.424,00 |
| 22.08.2024 | 87,89 | 87,89 | 85,59 | 86,88 | -1,94% | 2.587.260,00 |
| 21.08.2024 | 85,60 | 88,85 | 84,91 | 88,60 | 5,20% | 3.276.997,00 |
| 20.08.2024 | 82,80 | 85,85 | 82,60 | 84,22 | 1,74% | 3.289.138,00 |
| 19.08.2024 | 79,75 | 83,37 | 79,24 | 82,78 | 4,30% | 2.876.506,00 |
| 16.08.2024 | 78,95 | 79,88 | 77,49 | 79,37 | 0,29% | 2.917.790,00 |
| 15.08.2024 | 74,15 | 79,31 | 73,59 | 79,14 | 8,63% | 6.013.331,00 |
| 14.08.2024 | 77,00 | 77,00 | 71,97 | 72,85 | -5,66% | 4.513.388,00 |
| 13.08.2024 | 76,90 | 77,93 | 75,46 | 77,22 | 1,61% | 3.937.212,00 |
| 12.08.2024 | 81,58 | 81,66 | 74,82 | 76,00 | -6,92% | 4.512.171,00 |
| 09.08.2024 | 82,27 | 82,61 | 80,00 | 81,65 | -0,22% | 2.126.226,00 |
| 08.08.2024 | 80,00 | 83,31 | 79,09 | 81,83 | 3,50% | 3.295.350,00 |
| 07.08.2024 | 82,24 | 84,47 | 79,00 | 79,06 | -0,59% | 3.320.221,00 |
| 06.08.2024 | 84,05 | 84,11 | 79,46 | 79,53 | -4,78% | 3.553.258,00 |
| 05.08.2024 | 80,30 | 85,44 | 79,90 | 83,52 | -3,99% | 5.270.050,00 |
| 02.08.2024 | 88,79 | 88,79 | 82,25 | 86,99 | -6,63% | 5.795.942,00 |
| 01.08.2024 | 94,00 | 99,47 | 91,88 | 93,17 | -0,53% | 4.712.285,00 |
| 31.07.2024 | 91,92 | 95,95 | 91,77 | 93,67 | 1,25% | 5.718.593,00 |
| 30.07.2024 | 91,03 | 93,16 | 90,48 | 92,51 | 0,92% | 2.388.644,00 |
| 29.07.2024 | 91,41 | 92,45 | 90,28 | 91,67 | -1,22% | 1.890.872,00 |
| 26.07.2024 | 92,54 | 93,16 | 90,60 | 92,80 | 1,98% | 1.855.198,00 |
| 25.07.2024 | 90,55 | 94,72 | 90,20 | 91,00 | 0,13% | 2.727.089,00 |
| 24.07.2024 | 91,00 | 93,17 | 90,75 | 90,88 | -0,66% | 2.081.049,00 |
| 23.07.2024 | 92,38 | 93,04 | 91,06 | 91,48 | -2,23% | 1.770.694,00 |
| 22.07.2024 | 93,13 | 93,99 | 91,40 | 93,57 | 1,61% | 1.903.142,00 |
| 19.07.2024 | 92,74 | 92,93 | 90,02 | 92,09 | -1,83% | 2.232.619,00 |
| 18.07.2024 | 94,61 | 98,22 | 93,45 | 93,81 | -1,34% | 2.323.199,00 |
| 17.07.2024 | 97,31 | 99,26 | 92,65 | 95,08 | -2,69% | 2.452.412,00 |
| 16.07.2024 | 95,36 | 98,09 | 94,27 | 97,71 | 2,32% | 2.584.695,00 |
| 15.07.2024 | 93,60 | 96,95 | 93,12 | 95,49 | -2,43% | 2.638.557,00 |
| 12.07.2024 | 98,98 | 99,70 | 96,83 | 97,87 | -0,08% | 1.960.673,00 |
| 11.07.2024 | 98,36 | 100,20 | 96,91 | 97,95 | 1,08% | 2.703.038,00 |
| 10.07.2024 | 91,04 | 97,30 | 90,75 | 96,90 | 7,11% | 4.118.342,00 |
| 09.07.2024 | 96,85 | 98,02 | 90,32 | 90,47 | -8,75% | 6.373.590,00 |
| 08.07.2024 | 99,15 | 101,65 | 99,11 | 99,15 | 0,81% | 2.192.782,00 |
| 05.07.2024 | 98,78 | 100,34 | 97,11 | 98,35 | -1,74% | 2.162.987,00 |
| 03.07.2024 | 98,10 | 101,38 | 97,00 | 100,09 | 3,12% | 2.309.128,00 |
| 02.07.2024 | 98,81 | 102,56 | 96,00 | 97,06 | -0,36% | 4.035.027,00 |