191,100$
-4,90%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 198,00 | 198,10 | 188,30 | 191,10 | -4,90% | 2.103.011,00 |
| 13.05.2026 | 205,99 | 208,76 | 196,47 | 200,94 | -2,23% | 1.845.706,00 |
| 12.05.2026 | 205,94 | 208,95 | 201,65 | 205,52 | -2,13% | 1.794.065,00 |
| 11.05.2026 | 210,20 | 219,08 | 209,00 | 209,99 | 3,18% | 2.805.925,00 |
| 08.05.2026 | 201,98 | 209,54 | 194,30 | 203,52 | 2,61% | 3.123.797,00 |
| 07.05.2026 | 207,01 | 221,00 | 198,18 | 198,35 | 2,98% | 4.283.587,00 |
| 06.05.2026 | 201,06 | 201,06 | 192,10 | 192,61 | -1,13% | 2.087.681,00 |
| 05.05.2026 | 195,00 | 197,36 | 193,50 | 194,82 | 2,17% | 1.263.320,00 |
| 04.05.2026 | 196,13 | 198,85 | 187,33 | 190,69 | -1,65% | 1.387.912,00 |
| 01.05.2026 | 197,96 | 197,96 | 189,50 | 193,88 | -1,43% | 1.276.551,00 |
| 30.04.2026 | 194,76 | 197,88 | 190,20 | 196,70 | 3,05% | 2.211.186,00 |
| 29.04.2026 | 190,68 | 191,98 | 186,76 | 190,88 | 2,13% | 1.437.045,00 |
| 28.04.2026 | 194,66 | 195,52 | 184,79 | 186,90 | -6,33% | 1.828.615,00 |
| 27.04.2026 | 190,00 | 200,32 | 184,65 | 199,53 | 5,95% | 2.181.727,00 |
| 24.04.2026 | 191,00 | 192,24 | 184,51 | 188,33 | -2,49% | 1.830.681,00 |
| 23.04.2026 | 193,45 | 196,32 | 188,01 | 193,14 | -0,56% | 1.545.609,00 |
| 22.04.2026 | 200,00 | 201,67 | 188,54 | 194,22 | -2,12% | 1.788.626,00 |
| 21.04.2026 | 195,12 | 199,48 | 193,70 | 198,42 | 1,84% | 1.482.081,00 |
| 20.04.2026 | 196,00 | 199,46 | 193,50 | 194,83 | -1,48% | 2.164.777,00 |
| 17.04.2026 | 207,56 | 208,05 | 195,32 | 197,75 | -8,29% | 4.110.731,00 |
| 16.04.2026 | 191,00 | 215,71 | 189,36 | 215,62 | 16,31% | 5.596.640,00 |
| 15.04.2026 | 189,85 | 189,85 | 183,89 | 185,38 | -2,36% | 1.288.024,00 |
| 14.04.2026 | 190,00 | 190,98 | 184,74 | 189,86 | 2,39% | 1.803.544,00 |
| 13.04.2026 | 175,25 | 189,35 | 175,25 | 185,43 | 6,79% | 2.929.573,00 |
| 10.04.2026 | 173,50 | 178,79 | 172,57 | 173,64 | 0,75% | 1.207.954,00 |
| 09.04.2026 | 176,48 | 181,57 | 170,85 | 172,35 | -2,87% | 1.537.112,00 |
| 08.04.2026 | 179,90 | 180,71 | 174,14 | 177,44 | 2,25% | 1.614.343,00 |
| 07.04.2026 | 172,88 | 175,80 | 171,00 | 173,53 | 0,29% | 1.292.246,00 |
| 06.04.2026 | 177,00 | 179,60 | 170,29 | 173,03 | -2,84% | 1.393.677,00 |
| 02.04.2026 | 172,96 | 183,60 | 172,96 | 178,09 | -0,21% | 1.145.915,00 |
| 01.04.2026 | 182,36 | 185,69 | 176,08 | 178,47 | -0,59% | 1.708.569,00 |
| 31.03.2026 | 177,93 | 184,78 | 177,18 | 179,53 | 1,30% | 2.219.448,00 |
| 30.03.2026 | 184,60 | 186,96 | 175,77 | 177,22 | -1,24% | 2.100.041,00 |
| 27.03.2026 | 174,68 | 183,01 | 174,46 | 179,45 | 2,84% | 1.558.048,00 |
| 26.03.2026 | 177,85 | 182,00 | 174,21 | 174,50 | -3,80% | 1.252.163,00 |
| 25.03.2026 | 180,00 | 184,25 | 178,19 | 181,39 | 2,45% | 2.232.417,00 |
| 24.03.2026 | 166,05 | 177,17 | 164,53 | 177,06 | 5,67% | 2.065.743,00 |
| 23.03.2026 | 159,88 | 171,00 | 159,10 | 167,56 | 6,93% | 2.881.717,00 |
| 20.03.2026 | 163,55 | 164,20 | 154,69 | 156,70 | -4,02% | 2.858.333,00 |
| 19.03.2026 | 158,57 | 164,65 | 155,08 | 163,26 | -1,55% | 1.870.670,00 |
| 18.03.2026 | 163,76 | 170,06 | 162,01 | 165,83 | -0,29% | 1.584.286,00 |
| 17.03.2026 | 163,50 | 166,93 | 163,00 | 166,32 | 2,39% | 1.663.065,00 |
| 16.03.2026 | 162,38 | 165,78 | 161,22 | 162,44 | 2,67% | 1.212.339,00 |
| 13.03.2026 | 164,01 | 166,50 | 156,34 | 158,22 | -3,46% | 1.895.404,00 |
| 12.03.2026 | 164,84 | 165,78 | 159,79 | 163,89 | -2,45% | 1.475.012,00 |
| 11.03.2026 | 164,99 | 170,30 | 163,54 | 168,00 | 0,88% | 1.684.126,00 |
| 10.03.2026 | 171,28 | 173,64 | 166,38 | 166,54 | -1,79% | 2.019.840,00 |
| 09.03.2026 | 159,78 | 169,81 | 157,51 | 169,57 | 4,49% | 2.418.597,00 |
| 06.03.2026 | 158,80 | 165,05 | 158,00 | 162,29 | -1,00% | 2.174.689,00 |
| 05.03.2026 | 165,94 | 169,21 | 161,13 | 163,93 | -2,63% | 2.088.586,00 |
| 04.03.2026 | 170,30 | 173,00 | 167,81 | 168,35 | 2,20% | 2.533.915,00 |
| 03.03.2026 | 164,62 | 168,20 | 157,27 | 164,73 | -7,55% | 3.362.045,00 |
| 02.03.2026 | 173,00 | 181,01 | 171,73 | 178,18 | -0,27% | 1.597.283,00 |
| 27.02.2026 | 183,25 | 184,52 | 177,28 | 178,67 | -3,39% | 2.323.777,00 |
| 26.02.2026 | 192,00 | 193,34 | 181,95 | 184,93 | -5,59% | 2.479.636,00 |
| 25.02.2026 | 202,00 | 206,00 | 195,29 | 195,87 | 4,84% | 4.471.356,00 |
| 24.02.2026 | 181,10 | 188,97 | 180,77 | 186,83 | 5,24% | 2.621.362,00 |
| 23.02.2026 | 168,70 | 177,97 | 168,42 | 177,52 | 5,40% | 2.298.329,00 |
| 20.02.2026 | 166,48 | 172,20 | 165,30 | 168,42 | 0,01% | 1.843.854,00 |
| 19.02.2026 | 165,26 | 169,61 | 164,20 | 168,41 | -1,64% | 1.549.040,00 |
| 18.02.2026 | 172,63 | 175,21 | 170,81 | 171,22 | 1,36% | 2.152.853,00 |
| 17.02.2026 | 166,27 | 170,99 | 165,05 | 168,92 | 1,54% | 1.740.043,00 |
| 13.02.2026 | 160,57 | 167,88 | 156,72 | 166,35 | 4,67% | 2.594.590,00 |
| 12.02.2026 | 173,30 | 182,80 | 157,50 | 158,93 | -9,41% | 4.249.929,00 |
| 11.02.2026 | 172,28 | 176,66 | 169,98 | 175,43 | 4,08% | 3.631.510,00 |
| 10.02.2026 | 164,61 | 168,69 | 162,76 | 168,56 | 1,69% | 2.139.011,00 |
| 09.02.2026 | 162,50 | 166,30 | 159,20 | 165,76 | 1,46% | 2.335.841,00 |
| 06.02.2026 | 159,48 | 163,91 | 158,48 | 163,37 | 4,40% | 2.117.205,00 |
| 05.02.2026 | 161,03 | 165,12 | 156,04 | 156,48 | -7,22% | 3.624.604,00 |
| 04.02.2026 | 171,50 | 175,57 | 162,88 | 168,66 | -1,16% | 3.046.511,00 |
| 03.02.2026 | 174,70 | 174,70 | 167,85 | 170,64 | 3,46% | 2.633.044,00 |
| 02.02.2026 | 168,50 | 173,00 | 164,15 | 164,93 | -3,34% | 3.658.145,00 |
| 30.01.2026 | 167,41 | 173,38 | 166,01 | 170,63 | -5,57% | 6.902.406,00 |
| 29.01.2026 | 183,60 | 187,10 | 177,14 | 180,70 | -1,97% | 2.690.744,00 |
| 28.01.2026 | 195,20 | 195,22 | 179,25 | 184,33 | -5,07% | 4.091.506,00 |
| 27.01.2026 | 188,00 | 195,69 | 187,00 | 194,18 | 2,33% | 2.520.175,00 |
| 26.01.2026 | 189,80 | 192,46 | 187,32 | 189,75 | 0,76% | 2.977.043,00 |
| 22.01.2026 | 179,30 | 189,18 | 178,48 | 188,32 | 4,59% | 4.109.482,00 |
| 21.01.2026 | 175,78 | 181,05 | 175,78 | 180,06 | 4,36% | 4.463.692,00 |
| 20.01.2026 | 161,40 | 172,62 | 160,02 | 172,54 | 5,83% | 4.523.778,00 |
| 16.01.2026 | 166,20 | 166,48 | 161,76 | 163,04 | -6,18% | 4.817.629,00 |
| 15.01.2026 | 177,55 | 179,10 | 170,80 | 173,78 | -2,12% | 3.143.946,00 |
| 14.01.2026 | 175,38 | 179,14 | 171,68 | 177,55 | 0,38% | 2.538.465,00 |
| 13.01.2026 | 175,00 | 177,67 | 172,75 | 176,88 | 4,46% | 3.411.540,00 |
| 12.01.2026 | 167,94 | 169,62 | 164,50 | 169,33 | 4,98% | 3.422.585,00 |
| 09.01.2026 | 158,07 | 162,98 | 157,00 | 161,29 | 1,88% | 2.824.363,00 |
| 08.01.2026 | 159,30 | 162,59 | 155,34 | 158,31 | -2,02% | 3.332.823,00 |
| 07.01.2026 | 160,00 | 164,80 | 157,21 | 161,57 | 2,16% | 4.198.828,00 |
| 06.01.2026 | 150,85 | 164,98 | 150,29 | 158,15 | 8,23% | 5.627.828,00 |
| 05.01.2026 | 146,28 | 148,67 | 145,06 | 146,13 | 1,53% | 3.112.853,00 |
| 02.01.2026 | 143,57 | 144,75 | 141,43 | 143,93 | 1,76% | 2.992.850,00 |
| 31.12.2025 | 141,27 | 142,75 | 140,70 | 141,44 | -0,40% | 1.742.079,00 |
| 30.12.2025 | 145,06 | 145,42 | 141,66 | 142,01 | -1,78% | 1.660.199,00 |
| 29.12.2025 | 144,72 | 146,45 | 141,25 | 144,58 | -3,62% | 2.821.961,00 |
| 26.12.2025 | 150,28 | 152,08 | 147,74 | 150,01 | 1,01% | 1.442.193,00 |
| 24.12.2025 | 144,00 | 148,51 | 143,52 | 148,51 | 1,23% | 1.181.702,00 |
| 23.12.2025 | 147,98 | 149,88 | 146,21 | 146,70 | 0,91% | 1.736.665,00 |
| 22.12.2025 | 146,90 | 150,72 | 143,84 | 145,38 | -0,34% | 3.573.572,00 |
| 19.12.2025 | 142,51 | 149,82 | 142,00 | 145,88 | 3,84% | 6.845.036,00 |
| 18.12.2025 | 135,40 | 140,78 | 133,88 | 140,48 | 4,28% | 3.387.597,00 |