109,350€
0,41%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 104,70 | 112,45 | 104,70 | 109,10 | 5,61% | 6.251,00 |
| 05.08.2026 | 106,05 | 107,65 | 103,20 | 103,30 | -1,76% | 7.414,00 |
| 04.08.2026 | 103,10 | 106,85 | 103,10 | 105,15 | 1,79% | 2.661,00 |
| 03.08.2026 | 103,05 | 104,25 | 100,25 | 103,30 | 1,18% | 2.779,00 |
| 31.07.2026 | 102,70 | 103,45 | 101,20 | 102,10 | 0,39% | 716,00 |
| 30.07.2026 | 99,72 | 102,35 | 98,52 | 101,70 | 2,48% | 1.282,00 |
| 29.07.2026 | 99,20 | 102,00 | 98,80 | 99,24 | -0,02% | 4.108,00 |
| 28.07.2026 | 101,00 | 101,00 | 98,16 | 99,26 | -2,21% | 7.701,00 |
| 27.07.2026 | 100,80 | 103,65 | 100,25 | 101,50 | 0,59% | 2.942,00 |
| 24.07.2026 | 102,55 | 104,30 | 100,90 | 100,90 | -1,51% | 7.981,00 |
| 23.07.2026 | 106,00 | 107,00 | 101,85 | 102,45 | -0,73% | 2.642,00 |
| 22.07.2026 | 104,80 | 107,70 | 102,90 | 103,20 | -0,77% | 4.089,00 |
| 21.07.2026 | 103,55 | 105,20 | 101,95 | 104,00 | 0,97% | 7.669,00 |
| 20.07.2026 | 104,75 | 105,20 | 102,60 | 103,00 | -2,46% | 6.026,00 |
| 17.07.2026 | 103,25 | 106,95 | 101,00 | 105,60 | 1,83% | 4.767,00 |
| 16.07.2026 | 109,20 | 109,20 | 103,00 | 103,70 | -4,86% | 1.783,00 |
| 15.07.2026 | 112,35 | 113,10 | 106,60 | 109,00 | -2,68% | 1.434,00 |
| 14.07.2026 | 110,05 | 113,15 | 109,80 | 112,00 | 1,63% | 1.826,00 |
| 13.07.2026 | 110,00 | 112,15 | 108,70 | 110,20 | -0,36% | 2.468,00 |
| 10.07.2026 | 112,40 | 112,55 | 110,40 | 110,60 | -1,60% | 1.460,00 |
| 09.07.2026 | 112,60 | 114,60 | 111,25 | 112,40 | -0,79% | 1.499,00 |
| 08.07.2026 | 112,30 | 113,30 | 107,60 | 113,30 | 0,18% | 2.429,00 |
| 07.07.2026 | 116,65 | 116,70 | 111,30 | 113,10 | -2,37% | 3.652,00 |
| 06.07.2026 | 120,85 | 121,50 | 115,85 | 115,85 | -5,04% | 3.355,00 |
| 03.07.2026 | 118,80 | 122,00 | 115,05 | 122,00 | 3,70% | 2.227,00 |
| 02.07.2026 | 120,00 | 121,00 | 116,35 | 117,65 | -2,32% | 2.147,00 |
| 01.07.2026 | 117,85 | 121,90 | 117,85 | 120,45 | 2,03% | 6.347,00 |
| 30.06.2026 | 115,05 | 120,95 | 115,05 | 118,05 | 3,78% | 7.807,00 |
| 29.06.2026 | 118,20 | 118,80 | 111,90 | 113,75 | -2,23% | 6.496,00 |
| 26.06.2026 | 123,40 | 123,40 | 116,10 | 116,35 | -6,32% | 5.803,00 |
| 25.06.2026 | 129,15 | 129,15 | 122,10 | 124,20 | -3,76% | 5.134,00 |
| 24.06.2026 | 133,25 | 135,05 | 129,05 | 129,05 | -2,60% | 2.048,00 |
| 23.06.2026 | 133,10 | 135,55 | 132,00 | 132,50 | -2,65% | 1.596,00 |
| 22.06.2026 | 138,35 | 142,75 | 133,50 | 136,10 | -1,48% | 3.288,00 |
| 19.06.2026 | 139,45 | 142,30 | 133,85 | 138,15 | -1,25% | 1.203,00 |
| 18.06.2026 | 145,00 | 148,50 | 135,40 | 139,90 | -4,21% | 3.930,00 |
| 17.06.2026 | 142,70 | 146,55 | 142,70 | 146,05 | 1,71% | 2.685,00 |
| 16.06.2026 | 145,40 | 146,20 | 142,75 | 143,60 | -1,95% | 1.758,00 |
| 15.06.2026 | 148,45 | 150,40 | 142,95 | 146,45 | -0,68% | 3.558,00 |
| 12.06.2026 | 139,00 | 150,50 | 137,50 | 147,45 | 7,43% | 5.131,00 |
| 11.06.2026 | 130,00 | 138,00 | 129,00 | 137,25 | 7,10% | 2.731,00 |
| 10.06.2026 | 130,00 | 131,30 | 126,45 | 128,15 | -2,10% | 4.709,00 |
| 09.06.2026 | 129,60 | 135,15 | 128,05 | 130,90 | 1,08% | 4.064,00 |
| 08.06.2026 | 133,10 | 139,30 | 129,25 | 129,50 | -4,46% | 7.603,00 |
| 05.06.2026 | 141,20 | 142,05 | 134,90 | 135,55 | -4,31% | 5.605,00 |
| 04.06.2026 | 144,70 | 144,70 | 140,85 | 141,65 | -2,65% | 2.825,00 |
| 03.06.2026 | 146,00 | 148,20 | 144,65 | 145,50 | -2,28% | 1.954,00 |
| 02.06.2026 | 146,60 | 149,15 | 141,60 | 148,90 | 0,88% | 4.896,00 |
| 01.06.2026 | 151,40 | 152,60 | 146,10 | 147,60 | -2,41% | 2.593,00 |
| 29.05.2026 | 151,60 | 152,40 | 149,50 | 151,25 | 0,07% | 1.156,00 |
| 28.05.2026 | 151,75 | 154,60 | 150,80 | 151,15 | -1,21% | 1.079,00 |
| 27.05.2026 | 150,60 | 154,70 | 148,60 | 153,00 | 1,93% | 3.143,00 |
| 26.05.2026 | 146,20 | 154,05 | 146,20 | 150,10 | 3,84% | 2.530,00 |
| 25.05.2026 | 148,15 | 153,45 | 144,55 | 144,55 | -2,33% | 1.539,00 |
| 22.05.2026 | 148,75 | 150,95 | 146,50 | 148,00 | 1,06% | 1.909,00 |
| 21.05.2026 | 145,90 | 147,55 | 144,45 | 146,45 | 0,00% | 2.520,00 |
| 20.05.2026 | 145,10 | 149,40 | 144,30 | 146,45 | 0,69% | 2.544,00 |
| 19.05.2026 | 150,20 | 152,60 | 143,40 | 145,45 | -3,52% | 4.702,00 |
| 18.05.2026 | 154,90 | 157,80 | 149,50 | 150,75 | -2,36% | 4.932,00 |
| 15.05.2026 | 163,80 | 163,80 | 154,40 | 154,40 | -5,51% | 10.776,00 |
| 14.05.2026 | 171,05 | 172,85 | 161,35 | 163,40 | -5,06% | 5.804,00 |
| 13.05.2026 | 175,15 | 178,00 | 168,10 | 172,10 | -2,44% | 2.900,00 |
| 12.05.2026 | 179,40 | 179,40 | 172,35 | 176,40 | -1,78% | 2.588,00 |
| 11.05.2026 | 174,05 | 185,00 | 172,10 | 179,60 | 3,61% | 5.939,00 |
| 08.05.2026 | 170,15 | 177,25 | 165,70 | 173,35 | 2,03% | 4.786,00 |
| 07.05.2026 | 170,20 | 187,05 | 168,80 | 169,90 | 3,35% | 9.336,00 |
| 06.05.2026 | 168,95 | 172,25 | 164,00 | 164,40 | -1,26% | 6.015,00 |
| 05.05.2026 | 164,20 | 168,15 | 163,30 | 166,50 | 2,65% | 1.416,00 |
| 04.05.2026 | 165,80 | 167,10 | 161,00 | 162,20 | -3,25% | 1.462,00 |
| 30.04.2026 | 162,80 | 168,30 | 162,55 | 167,65 | 2,60% | 3.423,00 |
| 29.04.2026 | 162,95 | 166,30 | 160,55 | 163,40 | 2,12% | 1.006,00 |
| 28.04.2026 | 170,60 | 171,80 | 158,45 | 160,00 | -6,10% | 2.794,00 |
| 27.04.2026 | 161,80 | 170,40 | 157,25 | 170,40 | 7,17% | 3.095,00 |
| 24.04.2026 | 167,70 | 170,95 | 158,20 | 159,00 | -3,02% | 2.977,00 |
| 23.04.2026 | 164,90 | 167,00 | 161,05 | 163,95 | -1,06% | 1.917,00 |
| 22.04.2026 | 170,35 | 171,25 | 162,00 | 165,70 | -1,57% | 5.306,00 |
| 21.04.2026 | 167,50 | 169,95 | 164,50 | 168,35 | 2,03% | 1.887,00 |
| 20.04.2026 | 168,10 | 169,50 | 164,60 | 165,00 | -2,71% | 5.136,00 |
| 17.04.2026 | 181,60 | 181,65 | 165,30 | 169,60 | -6,86% | 6.679,00 |
| 16.04.2026 | 159,50 | 182,20 | 158,15 | 182,10 | 16,47% | 10.968,00 |
| 15.04.2026 | 160,55 | 160,95 | 156,25 | 156,35 | -2,56% | 1.711,00 |
| 14.04.2026 | 157,10 | 161,50 | 156,20 | 160,45 | 2,95% | 1.787,00 |
| 13.04.2026 | 147,95 | 161,50 | 147,95 | 155,85 | 5,55% | 5.318,00 |
| 10.04.2026 | 146,80 | 152,40 | 146,20 | 147,65 | 0,37% | 1.581,00 |
| 09.04.2026 | 151,40 | 153,95 | 146,35 | 147,10 | -3,22% | 1.228,00 |
| 08.04.2026 | 152,60 | 155,95 | 149,75 | 152,00 | 1,60% | 1.905,00 |
| 07.04.2026 | 149,55 | 151,95 | 148,05 | 149,60 | -3,17% | 1.920,00 |
| 02.04.2026 | 152,02 | 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 |