85,020€
-1,13%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.12.2024 | 106,72 | 106,72 | 103,58 | 104,10 | -1,77% | 4.565,00 |
| 02.12.2024 | 102,50 | 106,04 | 101,02 | 105,98 | 3,76% | 5.438,00 |
| 29.11.2024 | 102,50 | 102,92 | 100,98 | 102,14 | -0,35% | 2.879,00 |
| 28.11.2024 | 102,16 | 102,90 | 102,12 | 102,50 | 0,37% | 438,00 |
| 27.11.2024 | 102,10 | 103,56 | 100,28 | 102,12 | -0,25% | 1.814,00 |
| 26.11.2024 | 104,72 | 105,32 | 101,58 | 102,38 | -2,50% | 2.092,00 |
| 25.11.2024 | 104,00 | 106,00 | 103,56 | 105,00 | 1,00% | 4.599,00 |
| 22.11.2024 | 102,96 | 105,20 | 100,78 | 103,96 | -0,23% | 5.391,00 |
| 21.11.2024 | 104,98 | 104,98 | 102,00 | 104,20 | 0,19% | 3.685,00 |
| 20.11.2024 | 100,70 | 104,54 | 99,25 | 104,00 | 3,20% | 3.815,00 |
| 19.11.2024 | 101,98 | 102,98 | 98,60 | 100,78 | 2,02% | 5.198,00 |
| 18.11.2024 | 97,99 | 99,65 | 97,38 | 98,78 | 1,20% | 3.958,00 |
| 15.11.2024 | 96,65 | 97,61 | 94,51 | 97,61 | 0,18% | 3.211,00 |
| 14.11.2024 | 101,60 | 103,50 | 96,00 | 97,43 | -5,55% | 8.446,00 |
| 13.11.2024 | 97,14 | 105,08 | 96,71 | 103,16 | 6,35% | 9.885,00 |
| 12.11.2024 | 102,76 | 103,36 | 97,00 | 97,00 | -6,33% | 9.088,00 |
| 11.11.2024 | 94,49 | 104,68 | 94,49 | 103,56 | 10,79% | 13.306,00 |
| 08.11.2024 | 93,01 | 93,47 | 90,31 | 93,47 | 0,96% | 3.770,00 |
| 07.11.2024 | 87,00 | 96,36 | 86,70 | 92,58 | 2,33% | 7.167,00 |
| 06.11.2024 | 93,86 | 94,00 | 85,75 | 90,47 | -0,37% | 4.524,00 |
| 05.11.2024 | 93,03 | 93,89 | 89,75 | 90,81 | -2,21% | 3.911,00 |
| 04.11.2024 | 90,68 | 93,97 | 90,01 | 92,86 | 2,31% | 3.924,00 |
| 01.11.2024 | 86,79 | 91,39 | 86,78 | 90,76 | 4,88% | 2.757,00 |
| 31.10.2024 | 87,51 | 87,98 | 86,54 | 86,54 | -1,71% | 2.572,00 |
| 30.10.2024 | 89,21 | 90,80 | 87,73 | 88,05 | -1,30% | 3.996,00 |
| 29.10.2024 | 90,40 | 91,91 | 89,21 | 89,21 | -1,75% | 1.356,00 |
| 28.10.2024 | 87,27 | 91,96 | 86,65 | 90,80 | 4,79% | 4.580,00 |
| 25.10.2024 | 88,18 | 88,91 | 86,65 | 86,65 | -1,57% | 2.659,00 |
| 24.10.2024 | 87,90 | 89,26 | 86,33 | 88,03 | 1,10% | 3.112,00 |
| 23.10.2024 | 89,26 | 89,92 | 86,71 | 87,07 | -3,06% | 1.649,00 |
| 22.10.2024 | 86,65 | 89,82 | 85,70 | 89,82 | 3,55% | 1.253,00 |
| 21.10.2024 | 87,82 | 88,05 | 85,77 | 86,74 | -0,85% | 2.154,00 |
| 18.10.2024 | 87,69 | 89,17 | 86,93 | 87,48 | 0,09% | 3.810,00 |
| 17.10.2024 | 90,81 | 90,87 | 86,12 | 87,40 | -3,07% | 3.664,00 |
| 16.10.2024 | 88,18 | 91,03 | 87,91 | 90,17 | 2,47% | 2.667,00 |
| 15.10.2024 | 91,81 | 91,84 | 87,89 | 88,00 | -3,11% | 5.612,00 |
| 14.10.2024 | 94,11 | 95,00 | 90,01 | 90,82 | -3,42% | 4.465,00 |
| 11.10.2024 | 94,45 | 94,45 | 92,16 | 94,04 | -0,38% | 4.719,00 |
| 10.10.2024 | 92,81 | 95,54 | 92,38 | 94,40 | 0,55% | 5.972,00 |
| 09.10.2024 | 91,51 | 94,89 | 91,50 | 93,88 | 2,21% | 6.939,00 |
| 08.10.2024 | 95,31 | 95,31 | 90,13 | 91,85 | -3,39% | 4.830,00 |
| 07.10.2024 | 93,61 | 95,78 | 91,28 | 95,07 | 2,77% | 13.023,00 |
| 04.10.2024 | 89,51 | 92,89 | 87,69 | 92,51 | 9,22% | 7.669,00 |
| 03.10.2024 | 85,41 | 85,41 | 83,15 | 84,70 | -0,55% | 2.723,00 |
| 02.10.2024 | 85,27 | 86,76 | 83,60 | 85,17 | 0,42% | 2.565,00 |
| 01.10.2024 | 85,20 | 87,08 | 84,00 | 84,81 | -0,40% | 3.408,00 |
| 30.09.2024 | 86,47 | 88,47 | 85,00 | 85,15 | -0,90% | 4.666,00 |
| 27.09.2024 | 85,49 | 88,88 | 84,94 | 85,92 | 1,15% | 6.597,00 |
| 26.09.2024 | 78,40 | 85,40 | 78,10 | 84,94 | 8,98% | 8.416,00 |
| 25.09.2024 | 80,81 | 81,53 | 77,77 | 77,94 | -4,46% | 1.649,00 |
| 24.09.2024 | 81,33 | 85,30 | 80,71 | 81,58 | 1,53% | 10.423,00 |
| 23.09.2024 | 77,56 | 80,94 | 77,21 | 80,35 | 4,07% | 3.390,00 |
| 20.09.2024 | 80,30 | 80,30 | 76,90 | 77,21 | -3,17% | 1.729,00 |
| 19.09.2024 | 78,68 | 81,24 | 78,68 | 79,74 | 2,55% | 2.158,00 |
| 18.09.2024 | 80,59 | 81,45 | 77,76 | 77,76 | -4,11% | 1.564,00 |
| 17.09.2024 | 80,56 | 82,26 | 80,13 | 81,09 | 1,11% | 2.200,00 |
| 16.09.2024 | 78,57 | 81,17 | 78,50 | 80,20 | 3,07% | 2.330,00 |
| 13.09.2024 | 79,00 | 81,00 | 77,80 | 77,81 | -2,32% | 5.072,00 |
| 12.09.2024 | 80,99 | 81,48 | 78,99 | 79,66 | -1,93% | 5.030,00 |
| 11.09.2024 | 73,00 | 83,00 | 73,00 | 81,23 | 14,89% | 13.241,00 |
| 10.09.2024 | 70,80 | 71,00 | 68,70 | 70,70 | -0,04% | 2.652,00 |
| 09.09.2024 | 69,50 | 72,26 | 69,50 | 70,73 | 2,08% | 3.379,00 |
| 06.09.2024 | 74,54 | 74,54 | 68,42 | 69,29 | -6,65% | 5.972,00 |
| 05.09.2024 | 76,41 | 76,64 | 74,23 | 74,23 | -2,35% | 5.789,00 |
| 04.09.2024 | 76,02 | 78,79 | 75,47 | 76,02 | -0,37% | 2.363,00 |
| 03.09.2024 | 81,21 | 81,65 | 75,10 | 76,30 | -6,09% | 3.890,00 |
| 02.09.2024 | 82,18 | 82,18 | 81,13 | 81,25 | -0,71% | 1.320,00 |
| 30.08.2024 | 83,08 | 85,17 | 81,15 | 81,83 | -1,28% | 2.168,00 |
| 29.08.2024 | 79,65 | 83,93 | 79,00 | 82,89 | 4,62% | 7.167,00 |
| 28.08.2024 | 79,60 | 80,17 | 78,67 | 79,23 | -0,21% | 928,00 |
| 27.08.2024 | 79,50 | 80,22 | 79,40 | 79,40 | -0,54% | 1.444,00 |
| 26.08.2024 | 80,59 | 82,27 | 79,22 | 79,83 | -0,62% | 5.927,00 |
| 23.08.2024 | 78,45 | 81,17 | 77,91 | 80,33 | 2,76% | 3.123,00 |
| 22.08.2024 | 79,33 | 79,81 | 77,25 | 78,17 | -1,26% | 3.144,00 |
| 21.08.2024 | 75,99 | 79,47 | 75,97 | 79,17 | 4,17% | 2.741,00 |
| 20.08.2024 | 74,98 | 76,98 | 74,58 | 76,00 | 1,69% | 2.333,00 |
| 19.08.2024 | 72,04 | 75,44 | 71,59 | 74,74 | 3,35% | 3.992,00 |
| 16.08.2024 | 72,40 | 72,75 | 70,70 | 72,32 | 0,53% | 2.704,00 |
| 15.08.2024 | 66,31 | 72,27 | 65,96 | 71,94 | 8,59% | 7.020,00 |
| 14.08.2024 | 70,01 | 70,54 | 65,19 | 66,25 | -5,75% | 11.415,00 |
| 13.08.2024 | 69,81 | 70,74 | 69,31 | 70,29 | 1,09% | 3.331,00 |
| 12.08.2024 | 75,00 | 75,07 | 68,71 | 69,53 | -6,86% | 8.359,00 |
| 09.08.2024 | 75,19 | 76,10 | 73,64 | 74,65 | -0,69% | 1.794,00 |
| 08.08.2024 | 72,30 | 76,04 | 72,02 | 75,17 | 3,01% | 3.937,00 |
| 07.08.2024 | 73,52 | 77,02 | 72,97 | 72,97 | -0,15% | 5.829,00 |
| 06.08.2024 | 77,46 | 77,99 | 72,96 | 73,08 | -4,03% | 3.862,00 |
| 05.08.2024 | 78,54 | 78,54 | 72,32 | 76,15 | -3,08% | 8.533,00 |