53,330€
-0,19%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 51,49 | 52,28 | 49,25 | 49,46 | -3,25% | 3.479,00 |
| 19.06.2025 | 51,55 | 51,73 | 51,09 | 51,12 | -1,73% | 1.388,00 |
| 18.06.2025 | 52,19 | 52,50 | 51,51 | 52,02 | 0,35% | 3.285,00 |
| 17.06.2025 | 52,23 | 52,62 | 51,17 | 51,84 | -1,71% | 2.654,00 |
| 16.06.2025 | 52,36 | 53,56 | 52,25 | 52,74 | 0,88% | 3.011,00 |
| 13.06.2025 | 53,36 | 54,57 | 52,28 | 52,28 | -3,06% | 3.339,00 |
| 12.06.2025 | 56,46 | 56,49 | 53,93 | 53,93 | -4,26% | 3.113,00 |
| 11.06.2025 | 56,29 | 57,52 | 55,56 | 56,33 | 0,37% | 6.320,00 |
| 10.06.2025 | 54,98 | 56,49 | 54,31 | 56,12 | 1,56% | 5.104,00 |
| 09.06.2025 | 52,38 | 55,47 | 52,26 | 55,26 | 5,14% | 2.437,00 |
| 06.06.2025 | 51,57 | 53,12 | 51,33 | 52,56 | 3,26% | 2.402,00 |
| 05.06.2025 | 52,69 | 54,00 | 50,90 | 50,90 | -2,32% | 3.093,00 |
| 04.06.2025 | 50,30 | 52,50 | 50,18 | 52,11 | 4,10% | 6.965,00 |
| 03.06.2025 | 48,21 | 50,26 | 47,16 | 50,06 | 4,29% | 2.949,00 |
| 02.06.2025 | 49,07 | 49,31 | 47,48 | 48,00 | -2,14% | 6.522,00 |
| 30.05.2025 | 50,59 | 50,85 | 48,50 | 49,05 | -2,54% | 4.464,00 |
| 29.05.2025 | 52,63 | 52,99 | 50,10 | 50,33 | -2,27% | 2.408,00 |
| 28.05.2025 | 51,88 | 52,35 | 50,69 | 51,50 | 0,06% | 1.086,00 |
| 27.05.2025 | 51,46 | 52,00 | 50,13 | 51,47 | -0,17% | 1.841,00 |
| 26.05.2025 | 51,16 | 51,65 | 50,84 | 51,56 | 1,36% | 1.729,00 |
| 23.05.2025 | 51,86 | 52,08 | 49,70 | 50,87 | -1,15% | 3.881,00 |
| 22.05.2025 | 50,03 | 51,46 | 49,25 | 51,46 | 3,13% | 3.034,00 |
| 21.05.2025 | 52,07 | 52,39 | 49,81 | 49,90 | -5,08% | 6.031,00 |
| 20.05.2025 | 52,80 | 53,60 | 52,06 | 52,57 | 0,44% | 3.774,00 |
| 19.05.2025 | 52,73 | 53,09 | 51,40 | 52,34 | -2,51% | 5.719,00 |
| 16.05.2025 | 53,98 | 54,40 | 52,00 | 53,69 | -0,11% | 4.030,00 |
| 15.05.2025 | 54,50 | 54,58 | 52,63 | 53,75 | -1,07% | 3.370,00 |
| 14.05.2025 | 55,94 | 55,94 | 54,17 | 54,33 | -1,67% | 3.524,00 |
| 13.05.2025 | 55,57 | 55,88 | 54,90 | 55,25 | 0,18% | 2.629,00 |
| 12.05.2025 | 52,21 | 56,99 | 52,21 | 55,15 | 7,05% | 7.323,00 |
| 09.05.2025 | 50,99 | 51,65 | 50,75 | 51,52 | 1,04% | 2.331,00 |
| 08.05.2025 | 50,01 | 52,10 | 49,72 | 50,99 | 2,64% | 2.525,00 |
| 07.05.2025 | 50,92 | 51,53 | 49,25 | 49,68 | -2,30% | 3.178,00 |
| 06.05.2025 | 51,01 | 51,62 | 50,15 | 50,85 | -1,07% | 2.557,00 |
| 05.05.2025 | 53,08 | 53,35 | 51,00 | 51,40 | -3,62% | 3.321,00 |
| 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 |