53,325€
2,86%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 51,86 | 54,68 | 51,00 | 53,33 | 2,87% | 5.836,00 |
| 30.04.2025 | 52,30 | 52,30 | 49,79 | 51,84 | -1,05% | 3.422,00 |
| 29.04.2025 | 51,91 | 52,50 | 51,15 | 52,39 | 1,97% | 3.180,00 |
| 28.04.2025 | 50,67 | 53,14 | 50,35 | 51,38 | 1,90% | 4.131,00 |
| 25.04.2025 | 51,65 | 51,79 | 49,91 | 50,42 | -1,10% | 9.679,00 |
| 24.04.2025 | 49,03 | 51,24 | 48,53 | 50,98 | 3,61% | 3.265,00 |
| 23.04.2025 | 49,01 | 52,57 | 48,83 | 49,21 | 2,63% | 10.194,00 |
| 22.04.2025 | 46,06 | 48,81 | 45,81 | 47,95 | 3,44% | 6.241,00 |
| 17.04.2025 | 46,65 | 47,50 | 45,80 | 46,35 | 1,23% | 5.508,00 |
| 16.04.2025 | 47,80 | 47,80 | 45,24 | 45,79 | -4,01% | 5.809,00 |
| 15.04.2025 | 50,73 | 51,04 | 47,70 | 47,70 | -5,75% | 8.943,00 |
| 14.04.2025 | 49,67 | 52,18 | 49,67 | 50,61 | 1,22% | 6.625,00 |
| 11.04.2025 | 49,30 | 50,45 | 46,77 | 50,00 | 2,29% | 8.073,00 |
| 10.04.2025 | 54,64 | 55,00 | 48,10 | 48,88 | -11,94% | 15.505,00 |
| 09.04.2025 | 45,57 | 56,54 | 44,77 | 55,51 | 20,36% | 17.089,00 |
| 08.04.2025 | 54,09 | 55,88 | 45,25 | 46,12 | -13,00% | 19.788,00 |
| 07.04.2025 | 51,00 | 57,25 | 50,10 | 53,01 | -1,08% | 14.094,00 |
| 04.04.2025 | 60,50 | 60,83 | 52,68 | 53,59 | -11,20% | 13.774,00 |
| 03.04.2025 | 63,60 | 64,40 | 59,69 | 60,35 | -10,62% | 6.048,00 |
| 02.04.2025 | 66,61 | 67,70 | 65,05 | 67,52 | 1,81% | 2.097,00 |
| 01.04.2025 | 66,58 | 66,76 | 65,00 | 66,32 | -0,90% | 2.126,00 |
| 31.03.2025 | 66,81 | 66,92 | 64,62 | 66,92 | 0,03% | 5.416,00 |
| 28.03.2025 | 69,42 | 69,47 | 66,14 | 66,90 | -3,14% | 3.146,00 |
| 27.03.2025 | 70,13 | 70,13 | 68,01 | 69,07 | -0,90% | 3.939,00 |
| 26.03.2025 | 71,97 | 72,59 | 69,01 | 69,70 | -3,17% | 2.265,00 |
| 25.03.2025 | 70,97 | 73,63 | 70,96 | 71,98 | 0,06% | 2.557,00 |
| 24.03.2025 | 71,73 | 72,98 | 71,48 | 71,94 | 0,60% | 3.412,00 |
| 21.03.2025 | 71,23 | 71,76 | 69,70 | 71,51 | 1,07% | 3.391,00 |
| 20.03.2025 | 73,36 | 73,39 | 70,42 | 70,75 | -3,29% | 2.329,00 |
| 19.03.2025 | 71,85 | 73,51 | 71,75 | 73,16 | 2,34% | 2.061,00 |
| 18.03.2025 | 72,60 | 72,84 | 71,18 | 71,49 | -1,57% | 2.730,00 |
| 17.03.2025 | 68,58 | 73,10 | 68,51 | 72,63 | 4,76% | 3.155,00 |
| 14.03.2025 | 66,83 | 69,33 | 66,38 | 69,33 | 3,57% | 1.949,00 |
| 13.03.2025 | 66,94 | 68,00 | 65,50 | 66,94 | -0,13% | 3.626,00 |
| 12.03.2025 | 66,85 | 67,84 | 65,66 | 67,03 | 0,56% | 2.299,00 |
| 11.03.2025 | 70,23 | 70,96 | 65,68 | 66,66 | -5,16% | 5.257,00 |
| 10.03.2025 | 69,61 | 73,16 | 68,55 | 70,29 | 0,72% | 2.948,00 |
| 07.03.2025 | 69,82 | 72,22 | 69,20 | 69,79 | -2,06% | 3.518,00 |
| 06.03.2025 | 68,84 | 71,26 | 67,22 | 71,26 | 3,16% | 5.185,00 |
| 05.03.2025 | 69,15 | 69,45 | 67,41 | 69,08 | 0,98% | 4.366,00 |
| 04.03.2025 | 67,39 | 69,89 | 64,01 | 68,41 | 2,33% | 11.624,00 |
| 03.03.2025 | 74,23 | 75,78 | 66,83 | 66,85 | -9,95% | 7.111,00 |
| 28.02.2025 | 75,74 | 76,20 | 73,01 | 74,24 | -2,56% | 3.294,00 |
| 27.02.2025 | 73,90 | 76,22 | 73,83 | 76,19 | 2,89% | 1.947,00 |
| 26.02.2025 | 74,68 | 75,88 | 73,74 | 74,05 | -0,95% | 1.945,00 |
| 25.02.2025 | 77,10 | 77,59 | 73,23 | 74,76 | -3,54% | 2.146,00 |
| 24.02.2025 | 77,43 | 78,08 | 76,17 | 77,50 | 0,21% | 2.093,00 |
| 21.02.2025 | 78,60 | 79,50 | 77,34 | 77,34 | -1,59% | 2.587,00 |
| 20.02.2025 | 79,86 | 80,90 | 78,03 | 78,59 | -1,48% | 1.850,00 |
| 19.02.2025 | 80,14 | 80,78 | 78,91 | 79,77 | -0,45% | 1.777,00 |
| 18.02.2025 | 76,59 | 80,38 | 76,55 | 80,13 | 4,83% | 5.334,00 |
| 17.02.2025 | 77,16 | 77,28 | 76,34 | 76,44 | -2,00% | 1.651,00 |
| 14.02.2025 | 76,09 | 78,00 | 75,45 | 78,00 | 3,39% | 4.885,00 |
| 13.02.2025 | 73,50 | 80,08 | 72,46 | 75,44 | 2,49% | 6.820,00 |
| 12.02.2025 | 73,29 | 74,42 | 72,35 | 73,61 | 0,60% | 6.854,00 |
| 11.02.2025 | 72,99 | 73,17 | 70,71 | 73,17 | 0,30% | 8.720,00 |
| 10.02.2025 | 75,62 | 75,90 | 72,78 | 72,95 | -2,07% | 5.016,00 |
| 07.02.2025 | 76,30 | 76,80 | 74,41 | 74,49 | -2,37% | 3.640,00 |
| 06.02.2025 | 77,22 | 78,00 | 75,70 | 76,30 | -0,91% | 3.124,00 |
| 05.02.2025 | 78,98 | 79,59 | 76,33 | 77,00 | -3,77% | 4.642,00 |
| 04.02.2025 | 78,99 | 80,52 | 78,31 | 80,02 | 2,12% | 4.030,00 |
| 03.02.2025 | 79,84 | 79,99 | 77,79 | 78,36 | -2,68% | 6.109,00 |
| 31.01.2025 | 82,30 | 83,24 | 80,01 | 80,52 | -2,00% | 3.085,00 |
| 30.01.2025 | 83,01 | 84,18 | 81,98 | 82,16 | -0,90% | 2.531,00 |
| 29.01.2025 | 82,53 | 83,79 | 82,08 | 82,91 | 0,30% | 2.293,00 |
| 28.01.2025 | 85,06 | 85,08 | 81,52 | 82,66 | -2,12% | 2.882,00 |
| 27.01.2025 | 84,43 | 84,58 | 83,00 | 84,45 | 0,23% | 3.136,00 |
| 24.01.2025 | 85,58 | 87,15 | 84,26 | 84,26 | -2,17% | 2.069,00 |
| 23.01.2025 | 86,41 | 87,12 | 85,50 | 86,13 | -0,55% | 2.269,00 |
| 22.01.2025 | 90,29 | 90,71 | 86,61 | 86,61 | -3,87% | 1.732,00 |
| 21.01.2025 | 93,70 | 94,78 | 90,10 | 90,10 | -4,04% | 3.476,00 |
| 20.01.2025 | 94,89 | 94,99 | 93,55 | 93,89 | -0,79% | 1.757,00 |
| 17.01.2025 | 92,07 | 96,30 | 91,23 | 94,64 | 4,25% | 2.666,00 |
| 16.01.2025 | 92,30 | 92,90 | 90,60 | 90,78 | -1,81% | 2.908,00 |
| 15.01.2025 | 89,76 | 93,50 | 89,48 | 92,45 | 3,70% | 3.158,00 |
| 14.01.2025 | 89,73 | 91,63 | 89,15 | 89,15 | -0,28% | 1.163,00 |
| 13.01.2025 | 84,51 | 89,40 | 83,18 | 89,40 | 5,90% | 2.384,00 |
| 10.01.2025 | 84,69 | 85,44 | 83,00 | 84,42 | -0,12% | 1.526,00 |
| 09.01.2025 | 84,92 | 85,05 | 84,51 | 84,52 | -0,01% | 844,00 |
| 08.01.2025 | 87,32 | 87,53 | 84,27 | 84,53 | -2,96% | 1.587,00 |
| 07.01.2025 | 87,04 | 88,42 | 86,19 | 87,11 | -0,63% | 1.753,00 |
| 06.01.2025 | 85,38 | 89,82 | 84,85 | 87,66 | 2,89% | 3.547,00 |
| 03.01.2025 | 83,14 | 85,73 | 82,76 | 85,20 | 1,97% | 2.385,00 |
| 02.01.2025 | 82,95 | 84,97 | 82,50 | 83,55 | -0,31% | 3.652,00 |
| 30.12.2024 | 84,49 | 84,89 | 83,48 | 83,81 | -1,07% | 2.348,00 |
| 27.12.2024 | 86,23 | 86,71 | 83,90 | 84,72 | -1,12% | 4.536,00 |
| 23.12.2024 | 85,46 | 86,81 | 84,66 | 85,68 | 0,23% | 2.334,00 |
| 20.12.2024 | 85,96 | 86,94 | 81,77 | 85,48 | -0,59% | 4.056,00 |
| 19.12.2024 | 87,32 | 89,92 | 85,72 | 85,99 | -1,73% | 3.876,00 |
| 18.12.2024 | 93,01 | 93,72 | 87,27 | 87,50 | -5,80% | 3.461,00 |
| 17.12.2024 | 94,79 | 95,10 | 92,33 | 92,89 | -2,27% | 2.839,00 |
| 16.12.2024 | 94,87 | 95,73 | 91,82 | 95,05 | 0,12% | 2.977,00 |
| 13.12.2024 | 98,65 | 98,77 | 93,72 | 94,94 | -3,61% | 3.571,00 |
| 12.12.2024 | 98,30 | 99,35 | 97,56 | 98,50 | -0,42% | 2.206,00 |
| 11.12.2024 | 99,07 | 99,90 | 96,90 | 98,92 | 0,62% | 2.143,00 |
| 10.12.2024 | 103,10 | 104,10 | 98,31 | 98,31 | -5,91% | 3.030,00 |
| 09.12.2024 | 99,17 | 107,50 | 99,05 | 104,48 | 5,31% | 7.026,00 |
| 06.12.2024 | 95,82 | 99,72 | 95,11 | 99,21 | 4,29% | 2.948,00 |
| 05.12.2024 | 97,79 | 98,00 | 95,13 | 95,13 | -2,61% | 4.396,00 |
| 04.12.2024 | 103,80 | 104,28 | 96,03 | 97,68 | -6,17% | 6.025,00 |