81,200$
-1,59%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 82,81 | 84,04 | 80,77 | 81,20 | -1,59% | 1.534.655,00 |
| 20.02.2025 | 83,20 | 84,73 | 81,98 | 82,51 | -1,39% | 1.500.498,00 |
| 19.02.2025 | 82,21 | 84,00 | 81,20 | 83,67 | 0,11% | 3.125.938,00 |
| 18.02.2025 | 80,50 | 84,11 | 79,36 | 83,58 | 2,92% | 2.640.647,00 |
| 14.02.2025 | 80,16 | 82,39 | 79,59 | 81,21 | 2,47% | 2.744.657,00 |
| 13.02.2025 | 79,81 | 83,03 | 74,95 | 79,25 | 3,46% | 5.109.011,00 |
| 12.02.2025 | 75,75 | 77,16 | 74,58 | 76,60 | 1,19% | 3.075.234,00 |
| 11.02.2025 | 73,50 | 75,80 | 72,88 | 75,70 | 0,75% | 3.343.782,00 |
| 10.02.2025 | 77,78 | 78,25 | 74,84 | 75,14 | -2,88% | 3.074.604,00 |
| 07.02.2025 | 79,00 | 79,21 | 76,70 | 77,37 | -2,06% | 2.620.498,00 |
| 06.02.2025 | 81,00 | 81,45 | 78,51 | 79,00 | -1,10% | 2.233.526,00 |
| 05.02.2025 | 80,01 | 81,75 | 79,06 | 79,88 | -3,15% | 2.610.510,00 |
| 04.02.2025 | 81,00 | 83,45 | 80,67 | 82,48 | 2,52% | 2.411.869,00 |
| 03.02.2025 | 81,53 | 82,28 | 79,66 | 80,45 | -4,44% | 3.312.330,00 |
| 31.01.2025 | 85,66 | 86,03 | 83,08 | 84,19 | -1,70% | 2.744.771,00 |
| 30.01.2025 | 87,01 | 87,19 | 84,90 | 85,65 | -0,73% | 1.909.606,00 |
| 29.01.2025 | 86,53 | 87,30 | 85,45 | 86,28 | 0,44% | 1.657.929,00 |
| 28.01.2025 | 88,36 | 88,36 | 85,13 | 85,90 | -3,24% | 1.886.905,00 |
| 27.01.2025 | 88,34 | 88,83 | 87,17 | 88,78 | 0,02% | 2.786.003,00 |
| 24.01.2025 | 90,84 | 91,41 | 88,47 | 88,76 | -1,16% | 2.295.122,00 |
| 23.01.2025 | 89,50 | 90,90 | 88,90 | 89,80 | -0,50% | 2.628.932,00 |
| 22.01.2025 | 93,32 | 93,50 | 90,21 | 90,25 | -4,04% | 2.422.986,00 |
| 21.01.2025 | 97,10 | 97,10 | 93,89 | 94,05 | -3,53% | 1.919.488,00 |
| 17.01.2025 | 95,41 | 99,07 | 95,21 | 97,49 | 3,36% | 2.049.476,00 |
| 16.01.2025 | 94,50 | 94,85 | 92,88 | 94,32 | -0,87% | 2.018.809,00 |
| 15.01.2025 | 94,11 | 96,75 | 94,09 | 95,15 | 2,72% | 2.287.121,00 |
| 14.01.2025 | 92,65 | 94,70 | 91,54 | 92,63 | 1,22% | 1.890.506,00 |
| 13.01.2025 | 85,96 | 91,51 | 85,74 | 91,51 | 5,76% | 2.820.163,00 |
| 10.01.2025 | 85,70 | 87,38 | 84,88 | 86,53 | -0,97% | 1.689.621,00 |
| 08.01.2025 | 88,81 | 88,81 | 86,65 | 87,38 | -2,89% | 1.553.841,00 |
| 07.01.2025 | 91,31 | 91,73 | 89,00 | 89,98 | -0,23% | 1.653.143,00 |
| 06.01.2025 | 89,50 | 93,06 | 89,50 | 90,19 | 2,73% | 2.188.765,00 |
| 03.01.2025 | 86,00 | 88,26 | 85,19 | 87,79 | 3,00% | 2.626.096,00 |
| 02.01.2025 | 86,45 | 87,99 | 84,41 | 85,23 | -0,99% | 1.864.463,00 |
| 31.12.2024 | 86,80 | 88,19 | 85,29 | 86,08 | -0,07% | 1.609.680,00 |
| 30.12.2024 | 86,97 | 87,19 | 85,14 | 86,14 | -2,44% | 1.706.688,00 |
| 27.12.2024 | 88,49 | 90,85 | 87,30 | 88,29 | -0,96% | 1.388.748,00 |
| 26.12.2024 | 89,51 | 90,43 | 88,46 | 89,15 | -0,93% | 1.193.269,00 |
| 24.12.2024 | 89,44 | 90,14 | 87,98 | 89,99 | 0,89% | 595.067,00 |
| 23.12.2024 | 89,03 | 89,86 | 88,11 | 89,20 | 0,62% | 1.995.229,00 |
| 20.12.2024 | 87,85 | 90,54 | 87,52 | 88,65 | -0,30% | 3.563.592,00 |
| 19.12.2024 | 91,36 | 93,84 | 88,74 | 88,92 | -1,79% | 2.359.151,00 |
| 18.12.2024 | 97,00 | 97,61 | 90,10 | 90,54 | -7,19% | 2.531.157,00 |
| 17.12.2024 | 98,77 | 100,31 | 96,42 | 97,55 | -2,00% | 1.756.112,00 |
| 16.12.2024 | 98,59 | 100,91 | 97,56 | 99,54 | 0,16% | 1.632.461,00 |
| 13.12.2024 | 102,01 | 102,01 | 98,04 | 99,38 | -3,79% | 1.642.848,00 |
| 12.12.2024 | 103,53 | 104,53 | 102,20 | 103,30 | -0,52% | 1.136.484,00 |
| 11.12.2024 | 104,31 | 104,45 | 101,58 | 103,84 | -0,13% | 1.500.067,00 |
| 10.12.2024 | 109,17 | 109,17 | 103,50 | 103,98 | -5,18% | 1.518.426,00 |
| 09.12.2024 | 106,36 | 113,91 | 106,08 | 109,66 | 4,48% | 2.656.979,00 |
| 06.12.2024 | 102,00 | 105,20 | 101,82 | 104,96 | 3,82% | 1.530.933,00 |
| 05.12.2024 | 102,00 | 103,33 | 100,80 | 101,10 | -1,47% | 2.285.381,00 |
| 04.12.2024 | 108,76 | 109,14 | 101,11 | 102,61 | -5,92% | 2.466.871,00 |
| 03.12.2024 | 110,67 | 111,00 | 108,54 | 109,07 | -2,00% | 1.441.690,00 |
| 02.12.2024 | 107,42 | 111,46 | 106,94 | 111,30 | 3,34% | 1.977.001,00 |
| 29.11.2024 | 107,02 | 108,60 | 106,63 | 107,70 | -0,26% | 748.216,00 |
| 27.11.2024 | 107,70 | 109,73 | 106,25 | 107,98 | 1,11% | 1.071.996,00 |
| 26.11.2024 | 108,51 | 109,65 | 106,37 | 106,79 | -2,90% | 1.967.686,00 |
| 25.11.2024 | 109,54 | 111,70 | 108,70 | 109,98 | 1,48% | 2.079.140,00 |
| 22.11.2024 | 106,27 | 109,48 | 104,55 | 108,38 | -1,07% | 1.811.972,00 |
| 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 |