154,440€
0,22%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 151,54 | 158,00 | 149,00 | 154,50 | 0,49% | 1.781,00 |
| 01.04.2026 | 154,78 | 159,16 | 152,50 | 153,74 | -0,74% | 2.565,00 |
| 31.03.2026 | 151,02 | 159,00 | 151,02 | 154,88 | 0,41% | 3.208,00 |
| 30.03.2026 | 155,40 | 161,32 | 153,28 | 154,24 | 0,77% | 4.090,00 |
| 27.03.2026 | 156,98 | 158,48 | 150,80 | 153,06 | 1,11% | 4.592,00 |
| 26.03.2026 | 154,02 | 156,26 | 150,48 | 151,38 | -3,43% | 3.036,00 |
| 25.03.2026 | 154,98 | 158,98 | 154,22 | 156,76 | 2,77% | 2.527,00 |
| 24.03.2026 | 145,90 | 152,54 | 142,52 | 152,54 | 6,27% | 4.439,00 |
| 23.03.2026 | 132,50 | 147,16 | 129,02 | 143,54 | 5,16% | 8.084,00 |
| 20.03.2026 | 142,20 | 143,44 | 134,26 | 136,50 | -2,92% | 2.536,00 |
| 19.03.2026 | 141,50 | 142,04 | 135,06 | 140,60 | -1,88% | 3.706,00 |
| 18.03.2026 | 143,98 | 146,62 | 140,20 | 143,30 | -0,29% | 4.061,00 |
| 17.03.2026 | 140,28 | 144,54 | 138,70 | 143,72 | 1,34% | 1.032,00 |
| 16.03.2026 | 139,56 | 143,42 | 139,02 | 141,82 | 2,68% | 3.620,00 |
| 13.03.2026 | 142,22 | 144,04 | 137,00 | 138,12 | -3,21% | 1.474,00 |
| 12.03.2026 | 144,32 | 144,92 | 139,26 | 142,70 | -1,12% | 958,00 |
| 11.03.2026 | 144,52 | 146,66 | 140,44 | 144,32 | 0,22% | 1.614,00 |
| 10.03.2026 | 145,32 | 148,98 | 144,00 | 144,00 | -0,91% | 2.248,00 |
| 09.03.2026 | 138,52 | 145,98 | 135,10 | 145,32 | 4,61% | 5.081,00 |
| 06.03.2026 | 141,02 | 142,64 | 136,94 | 138,92 | -1,67% | 2.162,00 |
| 05.03.2026 | 145,10 | 147,18 | 139,02 | 141,28 | -2,59% | 2.728,00 |
| 04.03.2026 | 145,58 | 148,88 | 144,14 | 145,04 | 1,87% | 4.302,00 |
| 03.03.2026 | 150,00 | 150,00 | 136,48 | 142,38 | -6,53% | 5.834,00 |
| 02.03.2026 | 146,02 | 154,22 | 144,50 | 152,32 | 0,54% | 8.348,00 |
| 27.02.2026 | 157,70 | 158,48 | 149,86 | 151,50 | -2,85% | 3.234,00 |
| 26.02.2026 | 165,50 | 166,50 | 154,52 | 155,94 | -6,03% | 7.582,00 |
| 25.02.2026 | 160,00 | 174,58 | 159,02 | 165,94 | 4,83% | 12.428,00 |
| 24.02.2026 | 150,66 | 160,00 | 150,66 | 158,30 | 5,31% | 8.529,00 |
| 23.02.2026 | 141,94 | 150,32 | 141,84 | 150,32 | 5,70% | 4.378,00 |
| 20.02.2026 | 143,76 | 145,00 | 140,46 | 142,22 | -0,70% | 1.414,00 |
| 19.02.2026 | 144,98 | 145,32 | 140,44 | 143,22 | -1,69% | 2.531,00 |
| 18.02.2026 | 143,16 | 148,04 | 143,16 | 145,68 | 2,16% | 5.341,00 |
| 17.02.2026 | 139,98 | 144,24 | 137,68 | 142,60 | 1,87% | 2.817,00 |
| 16.02.2026 | 140,80 | 142,58 | 138,04 | 139,98 | -0,30% | 1.420,00 |
| 13.02.2026 | 134,26 | 141,40 | 133,00 | 140,40 | 4,62% | 1.460,00 |
| 12.02.2026 | 144,22 | 152,30 | 132,14 | 134,20 | -9,23% | 10.315,00 |
| 11.02.2026 | 143,04 | 148,40 | 143,04 | 147,84 | 4,58% | 3.980,00 |
| 10.02.2026 | 139,62 | 141,36 | 136,54 | 141,36 | 1,95% | 1.777,00 |
| 09.02.2026 | 138,00 | 139,98 | 133,68 | 138,66 | 0,19% | 3.792,00 |
| 06.02.2026 | 133,00 | 138,40 | 132,16 | 138,40 | 4,33% | 3.957,00 |
| 05.02.2026 | 140,00 | 140,00 | 132,58 | 132,66 | -6,92% | 13.032,00 |
| 04.02.2026 | 146,00 | 148,00 | 138,30 | 142,52 | -1,45% | 5.419,00 |
| 03.02.2026 | 143,50 | 148,48 | 141,86 | 144,62 | 3,42% | 8.059,00 |
| 02.02.2026 | 134,00 | 144,22 | 131,00 | 139,84 | -1,95% | 10.326,00 |
| 30.01.2026 | 146,98 | 146,98 | 136,22 | 142,62 | -5,54% | 19.380,00 |
| 29.01.2026 | 151,90 | 156,20 | 148,50 | 150,98 | -1,87% | 11.432,00 |
| 28.01.2026 | 161,38 | 162,54 | 150,02 | 153,86 | -4,45% | 11.729,00 |
| 27.01.2026 | 159,50 | 162,98 | 156,80 | 161,02 | 1,02% | 6.015,00 |
| 26.01.2026 | 159,84 | 162,92 | 157,96 | 159,40 | -1,32% | 12.973,00 |
| 23.01.2026 | 162,20 | 163,98 | 157,62 | 161,54 | 0,94% | 17.007,00 |
| 22.01.2026 | 155,00 | 160,98 | 149,56 | 160,04 | 3,81% | 10.311,00 |
| 21.01.2026 | 149,90 | 154,26 | 149,50 | 154,16 | 4,52% | 10.533,00 |
| 20.01.2026 | 144,78 | 147,50 | 133,00 | 147,50 | 1,39% | 13.794,00 |
| 19.01.2026 | 139,98 | 150,08 | 135,02 | 145,48 | 3,54% | 17.460,00 |
| 16.01.2026 | 148,02 | 148,60 | 139,78 | 140,50 | -6,03% | 15.717,00 |
| 15.01.2026 | 152,02 | 154,00 | 147,20 | 149,52 | -2,34% | 10.420,00 |
| 14.01.2026 | 151,36 | 153,76 | 147,32 | 153,10 | 1,07% | 12.099,00 |
| 13.01.2026 | 147,34 | 152,60 | 147,14 | 151,48 | 4,35% | 15.513,00 |
| 12.01.2026 | 142,00 | 145,44 | 139,80 | 145,16 | 3,83% | 16.950,00 |
| 09.01.2026 | 136,30 | 139,98 | 134,40 | 139,80 | 2,96% | 4.950,00 |
| 08.01.2026 | 135,90 | 138,92 | 133,20 | 135,78 | -2,22% | 7.245,00 |
| 07.01.2026 | 136,80 | 141,00 | 135,00 | 138,86 | 2,62% | 8.684,00 |
| 06.01.2026 | 127,20 | 140,84 | 126,62 | 135,32 | 8,52% | 14.039,00 |
| 05.01.2026 | 124,00 | 126,80 | 123,20 | 124,70 | 1,28% | 5.426,00 |
| 02.01.2026 | 120,82 | 123,30 | 120,52 | 123,12 | 0,18% | 4.760,00 |
| 30.12.2025 | 123,32 | 124,98 | 122,52 | 122,90 | -0,26% | 2.190,00 |
| 29.12.2025 | 127,92 | 127,92 | 120,46 | 123,22 | -1,53% | 7.368,00 |
| 23.12.2025 | 124,06 | 127,66 | 124,06 | 125,14 | 1,00% | 6.690,00 |
| 22.12.2025 | 125,78 | 128,00 | 122,78 | 123,90 | -0,31% | 9.100,00 |
| 19.12.2025 | 122,56 | 127,84 | 121,48 | 124,28 | 4,00% | 13.874,00 |
| 18.12.2025 | 113,98 | 119,98 | 113,52 | 119,50 | 4,39% | 7.374,00 |
| 17.12.2025 | 114,98 | 118,12 | 113,98 | 114,48 | 3,12% | 11.145,00 |
| 16.12.2025 | 113,00 | 113,80 | 111,02 | 111,02 | -1,32% | 3.143,00 |
| 15.12.2025 | 112,92 | 114,98 | 111,64 | 112,50 | 0,09% | 4.174,00 |
| 12.12.2025 | 114,58 | 115,96 | 110,74 | 112,40 | -2,09% | 5.417,00 |
| 11.12.2025 | 113,48 | 114,98 | 111,62 | 114,80 | 1,11% | 3.507,00 |
| 10.12.2025 | 112,00 | 115,00 | 110,52 | 113,54 | 2,01% | 4.522,00 |
| 09.12.2025 | 109,38 | 113,36 | 107,62 | 111,30 | 1,98% | 5.309,00 |
| 08.12.2025 | 110,02 | 112,58 | 107,32 | 109,14 | 1,26% | 9.712,00 |
| 05.12.2025 | 105,18 | 111,36 | 104,02 | 107,78 | 5,77% | 5.573,00 |
| 04.12.2025 | 108,32 | 108,48 | 100,86 | 101,90 | -5,84% | 6.004,00 |
| 03.12.2025 | 110,60 | 110,60 | 104,30 | 108,22 | -2,13% | 5.241,00 |
| 02.12.2025 | 110,10 | 112,48 | 109,70 | 110,58 | -0,65% | 3.568,00 |
| 01.12.2025 | 111,96 | 114,04 | 109,46 | 111,30 | -0,36% | 8.113,00 |
| 28.11.2025 | 109,04 | 112,60 | 109,04 | 111,70 | 3,41% | 7.553,00 |
| 27.11.2025 | 109,78 | 109,86 | 106,72 | 108,02 | -1,33% | 3.261,00 |
| 26.11.2025 | 108,62 | 110,00 | 105,74 | 109,48 | 0,90% | 6.789,00 |
| 25.11.2025 | 101,50 | 108,82 | 101,18 | 108,50 | 7,96% | 6.168,00 |
| 24.11.2025 | 99,98 | 101,40 | 97,60 | 100,50 | -0,38% | 4.940,00 |
| 21.11.2025 | 97,40 | 103,60 | 94,21 | 100,88 | -0,12% | 13.401,00 |
| 20.11.2025 | 107,22 | 109,00 | 100,30 | 101,00 | -7,75% | 15.802,00 |
| 19.11.2025 | 105,24 | 109,96 | 105,10 | 109,48 | 4,47% | 9.400,00 |
| 18.11.2025 | 98,49 | 105,42 | 96,60 | 104,80 | 3,03% | 10.230,00 |
| 17.11.2025 | 102,50 | 108,30 | 101,72 | 101,72 | 2,49% | 19.465,00 |
| 14.11.2025 | 97,08 | 100,78 | 92,27 | 99,25 | 0,66% | 11.430,00 |
| 13.11.2025 | 95,50 | 102,22 | 95,43 | 98,60 | 3,81% | 24.925,00 |
| 12.11.2025 | 89,53 | 95,32 | 86,41 | 94,98 | 6,30% | 12.352,00 |
| 11.11.2025 | 88,69 | 89,69 | 87,23 | 89,35 | -0,31% | 5.828,00 |
| 10.11.2025 | 85,61 | 90,49 | 85,61 | 89,63 | 7,11% | 13.757,00 |
| 07.11.2025 | 80,80 | 84,73 | 77,85 | 83,68 | 5,94% | 9.041,00 |