84,050€
6,31%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 80,80 | 84,73 | 77,85 | 83,68 | 5,94% | 9.041,00 |
| 06.11.2025 | 80,71 | 83,28 | 78,99 | 78,99 | -1,39% | 4.452,00 |
| 05.11.2025 | 77,01 | 80,64 | 77,00 | 80,10 | 3,90% | 6.311,00 |
| 04.11.2025 | 81,59 | 81,59 | 76,61 | 77,09 | -7,17% | 13.759,00 |
| 03.11.2025 | 85,43 | 86,35 | 82,83 | 83,04 | -3,44% | 4.686,00 |
| 31.10.2025 | 85,22 | 86,50 | 83,31 | 86,00 | 1,16% | 4.468,00 |
| 30.10.2025 | 85,51 | 88,14 | 83,26 | 85,01 | 0,78% | 4.907,00 |
| 29.10.2025 | 83,20 | 86,72 | 83,03 | 84,35 | 1,97% | 7.857,00 |
| 28.10.2025 | 83,25 | 84,40 | 81,60 | 82,72 | -0,86% | 3.657,00 |
| 27.10.2025 | 90,93 | 93,21 | 82,31 | 83,44 | -8,31% | 21.109,00 |
| 24.10.2025 | 84,80 | 91,97 | 84,31 | 91,00 | 8,73% | 17.584,00 |
| 23.10.2025 | 78,80 | 84,39 | 78,53 | 83,69 | 7,18% | 7.752,00 |
| 22.10.2025 | 79,10 | 79,30 | 76,49 | 78,08 | -1,03% | 5.899,00 |
| 21.10.2025 | 82,81 | 83,49 | 78,42 | 78,89 | -4,73% | 6.964,00 |
| 20.10.2025 | 80,15 | 83,68 | 80,04 | 82,81 | 4,54% | 6.678,00 |
| 17.10.2025 | 80,41 | 81,95 | 75,00 | 79,21 | -2,32% | 15.499,00 |
| 16.10.2025 | 84,50 | 85,60 | 80,55 | 81,09 | -4,04% | 8.543,00 |
| 15.10.2025 | 82,93 | 85,52 | 82,51 | 84,50 | 2,11% | 9.492,00 |
| 14.10.2025 | 83,11 | 84,05 | 78,55 | 82,75 | -0,40% | 10.820,00 |
| 13.10.2025 | 77,42 | 85,76 | 77,42 | 83,08 | 7,17% | 15.728,00 |
| 10.10.2025 | 84,50 | 85,00 | 77,25 | 77,52 | -7,15% | 23.743,00 |
| 09.10.2025 | 78,55 | 86,48 | 78,55 | 83,49 | 5,50% | 19.101,00 |
| 08.10.2025 | 77,80 | 79,99 | 77,15 | 79,14 | 1,83% | 5.631,00 |
| 07.10.2025 | 79,50 | 80,00 | 76,19 | 77,72 | -1,31% | 10.548,00 |
| 06.10.2025 | 75,31 | 79,94 | 75,31 | 78,75 | 5,32% | 14.752,00 |
| 03.10.2025 | 75,46 | 76,06 | 73,13 | 74,77 | 0,00% | 7.288,00 |
| 02.10.2025 | 73,19 | 76,60 | 72,50 | 74,77 | 4,06% | 13.504,00 |
| 01.10.2025 | 69,00 | 72,79 | 68,39 | 71,85 | 4,45% | 9.553,00 |
| 30.09.2025 | 74,24 | 74,80 | 67,56 | 68,79 | -7,65% | 13.488,00 |
| 29.09.2025 | 75,66 | 77,22 | 73,27 | 74,49 | -0,40% | 7.153,00 |
| 26.09.2025 | 73,22 | 76,28 | 72,00 | 74,79 | 2,66% | 11.634,00 |
| 25.09.2025 | 69,88 | 74,85 | 68,56 | 72,85 | 4,70% | 9.735,00 |
| 24.09.2025 | 71,09 | 72,84 | 69,08 | 69,58 | 3,28% | 12.102,00 |
| 23.09.2025 | 68,35 | 70,57 | 67,37 | 67,37 | -2,36% | 3.388,00 |
| 22.09.2025 | 69,48 | 70,53 | 68,00 | 69,00 | -1,57% | 3.137,00 |
| 19.09.2025 | 69,90 | 71,20 | 69,29 | 70,10 | 1,59% | 7.076,00 |
| 18.09.2025 | 68,27 | 69,00 | 67,55 | 69,00 | 1,65% | 8.526,00 |
| 17.09.2025 | 68,01 | 69,10 | 66,87 | 67,88 | -0,35% | 1.540,00 |
| 16.09.2025 | 68,63 | 69,49 | 67,80 | 68,12 | -0,93% | 3.966,00 |
| 15.09.2025 | 65,90 | 69,39 | 65,15 | 68,76 | 6,01% | 10.194,00 |
| 12.09.2025 | 63,42 | 64,91 | 63,00 | 64,86 | -0,01% | 2.923,00 |
| 11.09.2025 | 63,50 | 65,00 | 61,28 | 64,87 | 2,97% | 8.731,00 |
| 10.09.2025 | 61,82 | 63,71 | 61,50 | 63,00 | 1,83% | 11.670,00 |
| 09.09.2025 | 69,62 | 70,06 | 60,96 | 61,86 | -11,16% | 25.918,00 |
| 08.09.2025 | 71,48 | 71,48 | 68,27 | 69,63 | 0,19% | 5.109,00 |
| 05.09.2025 | 68,91 | 72,06 | 68,91 | 69,50 | 2,22% | 8.244,00 |
| 04.09.2025 | 68,46 | 69,18 | 67,18 | 67,99 | -0,32% | 2.934,00 |
| 03.09.2025 | 68,49 | 69,39 | 67,71 | 68,21 | -0,42% | 3.973,00 |
| 02.09.2025 | 72,69 | 72,69 | 67,88 | 68,50 | -6,32% | 14.879,00 |
| 01.09.2025 | 72,66 | 74,39 | 72,13 | 73,12 | 1,01% | 2.890,00 |
| 29.08.2025 | 73,50 | 74,86 | 72,39 | 72,39 | -0,93% | 5.137,00 |
| 28.08.2025 | 75,20 | 76,44 | 71,82 | 73,07 | -2,78% | 6.079,00 |
| 27.08.2025 | 70,80 | 75,64 | 70,00 | 75,16 | 7,26% | 10.528,00 |
| 26.08.2025 | 70,05 | 71,39 | 69,60 | 70,07 | 0,31% | 3.910,00 |
| 25.08.2025 | 70,40 | 70,43 | 68,51 | 69,85 | -0,10% | 5.073,00 |
| 22.08.2025 | 67,89 | 70,14 | 66,50 | 69,92 | 2,40% | 3.302,00 |
| 21.08.2025 | 67,23 | 68,39 | 66,39 | 68,28 | 1,41% | 3.223,00 |
| 20.08.2025 | 67,60 | 68,60 | 65,55 | 67,33 | -2,65% | 18.544,00 |
| 19.08.2025 | 71,55 | 71,58 | 69,16 | 69,16 | -3,94% | 4.967,00 |
| 18.08.2025 | 70,21 | 72,69 | 69,52 | 72,00 | 2,64% | 7.997,00 |
| 15.08.2025 | 69,50 | 70,87 | 69,50 | 70,15 | 0,49% | 3.546,00 |
| 14.08.2025 | 70,36 | 70,36 | 67,73 | 69,81 | -0,13% | 4.323,00 |
| 13.08.2025 | 66,59 | 70,29 | 66,55 | 69,90 | 4,03% | 4.925,00 |
| 12.08.2025 | 69,85 | 70,78 | 65,11 | 67,19 | -3,16% | 17.127,00 |
| 11.08.2025 | 69,00 | 75,00 | 68,76 | 69,38 | 5,59% | 27.865,00 |
| 08.08.2025 | 60,68 | 66,00 | 60,68 | 65,71 | 7,92% | 6.353,00 |
| 07.08.2025 | 58,32 | 63,08 | 58,32 | 60,89 | 5,27% | 5.879,00 |
| 06.08.2025 | 59,67 | 59,74 | 57,37 | 57,84 | -1,97% | 4.205,00 |
| 05.08.2025 | 59,63 | 60,27 | 57,70 | 59,00 | -0,39% | 7.059,00 |
| 04.08.2025 | 58,85 | 60,21 | 58,85 | 59,23 | 0,66% | 7.171,00 |
| 01.08.2025 | 60,00 | 60,70 | 56,12 | 58,84 | -1,21% | 12.498,00 |
| 31.07.2025 | 64,97 | 65,57 | 57,30 | 59,56 | -1,39% | 13.988,00 |
| 30.07.2025 | 62,16 | 62,42 | 60,01 | 60,40 | -2,03% | 8.029,00 |
| 29.07.2025 | 63,70 | 64,27 | 61,41 | 61,65 | -3,90% | 12.168,00 |
| 28.07.2025 | 70,00 | 70,00 | 64,04 | 64,15 | -10,08% | 22.226,00 |
| 25.07.2025 | 72,01 | 72,84 | 69,86 | 71,34 | -0,47% | 10.163,00 |
| 24.07.2025 | 67,50 | 72,89 | 67,50 | 71,68 | 6,70% | 17.231,00 |
| 23.07.2025 | 70,49 | 71,49 | 66,49 | 67,18 | -5,17% | 11.745,00 |
| 22.07.2025 | 66,80 | 71,16 | 66,70 | 70,84 | 7,43% | 9.824,00 |
| 21.07.2025 | 66,68 | 69,72 | 65,65 | 65,94 | -0,41% | 13.124,00 |
| 18.07.2025 | 66,06 | 68,00 | 65,02 | 66,21 | 0,81% | 46.205,00 |
| 17.07.2025 | 60,68 | 66,20 | 60,68 | 65,68 | 8,49% | 12.344,00 |
| 16.07.2025 | 60,07 | 60,98 | 59,01 | 60,54 | -0,05% | 2.409,00 |
| 15.07.2025 | 61,41 | 62,61 | 60,47 | 60,57 | -1,85% | 9.712,00 |
| 14.07.2025 | 60,75 | 62,54 | 60,26 | 61,71 | 1,16% | 7.026,00 |
| 11.07.2025 | 63,30 | 63,30 | 60,22 | 61,00 | -4,22% | 40.920,00 |
| 10.07.2025 | 60,48 | 65,32 | 60,04 | 63,69 | 5,10% | 10.187,00 |
| 09.07.2025 | 60,24 | 60,89 | 58,80 | 60,60 | 1,08% | 7.081,00 |
| 08.07.2025 | 56,07 | 61,77 | 55,85 | 59,95 | 7,44% | 8.677,00 |
| 07.07.2025 | 57,26 | 57,33 | 54,81 | 55,80 | -2,21% | 4.488,00 |
| 04.07.2025 | 57,17 | 57,18 | 56,69 | 57,06 | -0,64% | 2.630,00 |
| 03.07.2025 | 57,89 | 58,80 | 56,95 | 57,43 | -0,40% | 5.238,00 |
| 02.07.2025 | 53,27 | 58,18 | 53,27 | 57,66 | 8,79% | 6.096,00 |
| 01.07.2025 | 53,12 | 54,03 | 51,70 | 53,00 | -0,80% | 3.177,00 |
| 30.06.2025 | 55,85 | 56,19 | 52,98 | 53,43 | -3,00% | 4.943,00 |
| 27.06.2025 | 55,51 | 56,74 | 54,91 | 55,08 | 1,16% | 6.479,00 |
| 26.06.2025 | 51,96 | 55,41 | 51,83 | 54,45 | 5,14% | 3.963,00 |
| 25.06.2025 | 52,10 | 52,27 | 50,84 | 51,79 | 0,35% | 1.732,00 |
| 24.06.2025 | 50,23 | 52,65 | 50,08 | 51,61 | 3,95% | 2.794,00 |
| 23.06.2025 | 49,07 | 50,09 | 48,58 | 49,65 | 0,38% | 6.944,00 |