77,625€
-1,83%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 78,48 | 78,91 | 78,23 | 78,23 | -1,06% | 414,00 |
| 20.02.2025 | 79,87 | 79,87 | 79,07 | 79,07 | -0,87% | 150,00 |
| 19.02.2025 | 80,16 | 80,16 | 79,76 | 79,76 | -0,46% | 115,00 |
| 18.02.2025 | 76,79 | 80,13 | 76,75 | 80,13 | 4,68% | 48,00 |
| 17.02.2025 | 76,94 | 77,02 | 76,55 | 76,55 | -0,40% | 192,00 |
| 14.02.2025 | 75,63 | 76,86 | 75,63 | 76,86 | 0,38% | 395,00 |
| 13.02.2025 | 74,39 | 77,31 | 74,39 | 76,57 | 4,95% | 688,00 |
| 12.02.2025 | 73,04 | 74,00 | 72,84 | 72,96 | 1,04% | 255,00 |
| 11.02.2025 | 72,61 | 73,19 | 71,74 | 72,21 | -3,71% | 601,00 |
| 10.02.2025 | 75,60 | 75,67 | 74,99 | 74,99 | 0,70% | 530,00 |
| 07.02.2025 | 76,25 | 76,64 | 74,47 | 74,47 | -1,95% | 1.883,00 |
| 06.02.2025 | 77,07 | 78,25 | 75,95 | 75,95 | -1,15% | 245,00 |
| 05.02.2025 | 78,92 | 78,92 | 76,83 | 76,83 | -2,94% | 60,00 |
| 04.02.2025 | 78,22 | 79,25 | 78,22 | 79,16 | 1,28% | 44,00 |
| 03.02.2025 | 78,76 | 80,00 | 78,16 | 78,16 | -4,80% | 921,00 |
| 31.01.2025 | 82,31 | 82,88 | 82,10 | 82,10 | -1,22% | 234,00 |
| 30.01.2025 | 82,79 | 83,11 | 82,79 | 83,11 | 0,28% | 75,00 |
| 29.01.2025 | 82,18 | 82,94 | 82,18 | 82,88 | -0,14% | 199,00 |
| 28.01.2025 | 84,77 | 84,77 | 82,43 | 83,00 | -1,25% | 110,00 |
| 27.01.2025 | 83,98 | 84,10 | 83,10 | 84,05 | -2,34% | 671,00 |
| 24.01.2025 | 85,56 | 86,06 | 85,56 | 86,06 | -0,44% | 103,00 |
| 23.01.2025 | 86,71 | 86,93 | 86,44 | 86,44 | -1,61% | 586,00 |
| 22.01.2025 | 90,32 | 90,44 | 87,85 | 87,85 | -2,50% | 572,00 |
| 21.01.2025 | 94,35 | 94,73 | 90,10 | 90,10 | -4,46% | 123,00 |
| 20.01.2025 | 94,82 | 94,82 | 94,18 | 94,31 | -1,76% | 191,00 |
| 17.01.2025 | 91,51 | 96,00 | 91,48 | 96,00 | 4,09% | 229,00 |
| 16.01.2025 | 92,23 | 92,23 | 92,23 | 92,23 | 0,01% | - |
| 15.01.2025 | 89,83 | 92,22 | 89,83 | 92,22 | 3,00% | 63,00 |
| 14.01.2025 | 89,53 | 90,04 | 89,08 | 89,53 | 6,39% | 662,00 |
| 13.01.2025 | 84,69 | 84,69 | 83,47 | 84,15 | 0,27% | 160,00 |
| 10.01.2025 | 84,44 | 85,02 | 83,92 | 83,92 | -1,06% | 73,00 |
| 09.01.2025 | 84,48 | 84,82 | 84,18 | 84,82 | -2,65% | 1.170,00 |
| 08.01.2025 | 86,80 | 87,13 | 86,80 | 87,13 | 0,10% | 28,00 |
| 07.01.2025 | 86,73 | 87,04 | 86,73 | 87,04 | -1,26% | 10,00 |
| 06.01.2025 | 85,38 | 89,13 | 84,70 | 88,15 | 6,20% | 498,00 |
| 03.01.2025 | 83,27 | 83,65 | 83,00 | 83,00 | 0,59% | 187,00 |
| 02.01.2025 | 83,03 | 83,75 | 82,51 | 82,51 | -2,12% | 76,00 |
| 30.12.2024 | 84,63 | 84,63 | 84,30 | 84,30 | -0,53% | 152,00 |
| 27.12.2024 | 85,95 | 85,95 | 84,75 | 84,75 | -0,87% | 132,00 |
| 23.12.2024 | 85,53 | 85,53 | 85,27 | 85,49 | -0,38% | 68,00 |
| 20.12.2024 | 85,40 | 85,82 | 83,58 | 85,82 | -4,19% | 1.207,00 |
| 19.12.2024 | 87,01 | 89,57 | 87,01 | 89,57 | 2,26% | 86,00 |
| 18.12.2024 | 92,57 | 92,88 | 87,59 | 87,59 | -5,10% | 77,00 |
| 17.12.2024 | 94,44 | 94,44 | 92,30 | 92,30 | -2,79% | 980,00 |
| 16.12.2024 | 94,38 | 94,95 | 93,08 | 94,95 | -0,05% | 238,00 |
| 13.12.2024 | 98,16 | 98,16 | 95,00 | 95,00 | -2,60% | 115,00 |
| 12.12.2024 | 99,19 | 99,22 | 97,54 | 97,54 | -0,13% | 213,00 |
| 11.12.2024 | 98,57 | 99,33 | 97,67 | 97,67 | -5,23% | 279,00 |
| 10.12.2024 | 103,00 | 103,24 | 103,00 | 103,06 | -3,68% | 168,00 |
| 09.12.2024 | 99,28 | 107,00 | 99,28 | 107,00 | 7,95% | 198,00 |
| 06.12.2024 | 95,47 | 99,12 | 95,47 | 99,12 | 3,05% | 550,00 |
| 05.12.2024 | 97,30 | 97,75 | 95,65 | 96,19 | -1,41% | 479,00 |
| 04.12.2024 | 103,48 | 103,48 | 97,57 | 97,57 | -6,81% | 488,00 |
| 03.12.2024 | 105,76 | 106,26 | 103,70 | 104,70 | 2,73% | 525,00 |
| 02.12.2024 | 101,88 | 102,02 | 100,80 | 101,92 | 0,08% | 312,00 |
| 29.11.2024 | 102,00 | 102,90 | 101,84 | 101,84 | -0,90% | 197,00 |
| 28.11.2024 | 102,18 | 102,76 | 102,18 | 102,76 | 0,73% | 15,00 |
| 27.11.2024 | 102,00 | 102,42 | 101,60 | 102,02 | -1,28% | 164,00 |
| 26.11.2024 | 105,34 | 105,34 | 102,90 | 103,34 | -1,92% | 201,00 |
| 25.11.2024 | 104,08 | 106,00 | 104,00 | 105,36 | 1,33% | 804,00 |
| 22.11.2024 | 102,06 | 103,98 | 101,60 | 103,98 | -0,83% | 324,00 |
| 21.11.2024 | 103,78 | 105,00 | 101,06 | 104,85 | 0,53% | 125,00 |
| 20.11.2024 | 100,52 | 104,30 | 100,00 | 104,30 | 3,53% | 210,00 |
| 19.11.2024 | 101,40 | 102,76 | 99,65 | 100,74 | 2,04% | 671,00 |
| 18.11.2024 | 98,73 | 98,73 | 98,73 | 98,73 | 3,62% | 11,00 |
| 15.11.2024 | 96,22 | 96,22 | 95,16 | 95,28 | -3,41% | 744,00 |
| 14.11.2024 | 100,84 | 100,84 | 98,64 | 98,64 | -4,46% | 120,00 |
| 13.11.2024 | 96,53 | 104,74 | 96,50 | 103,24 | 5,16% | 1.179,00 |
| 12.11.2024 | 103,08 | 103,08 | 97,74 | 98,17 | -5,15% | 1.453,00 |
| 11.11.2024 | 96,39 | 103,50 | 96,39 | 103,50 | 13,35% | 1.120,00 |
| 08.11.2024 | 92,52 | 92,77 | 90,64 | 91,31 | -4,36% | 510,00 |
| 07.11.2024 | 87,54 | 95,47 | 87,54 | 95,47 | 7,62% | 208,00 |
| 06.11.2024 | 90,82 | 92,71 | 87,80 | 88,71 | -2,88% | 175,00 |
| 05.11.2024 | 92,15 | 92,74 | 91,34 | 91,34 | -2,16% | 192,00 |
| 04.11.2024 | 90,90 | 93,36 | 90,77 | 93,36 | 5,98% | 116,00 |
| 01.11.2024 | 87,08 | 88,09 | 87,08 | 88,09 | 0,77% | 8,00 |
| 31.10.2024 | 87,72 | 87,72 | 87,42 | 87,42 | -1,78% | 140,00 |
| 30.10.2024 | 89,42 | 89,42 | 89,00 | 89,00 | -1,53% | 39,00 |
| 29.10.2024 | 90,64 | 90,64 | 90,03 | 90,38 | -0,90% | 236,00 |
| 28.10.2024 | 87,13 | 91,68 | 87,04 | 91,20 | 3,86% | 148,00 |
| 25.10.2024 | 87,81 | 87,81 | 87,81 | 87,81 | -1,21% | - |
| 24.10.2024 | 88,00 | 88,89 | 88,00 | 88,89 | 0,52% | 159,00 |
| 23.10.2024 | 88,85 | 88,85 | 88,43 | 88,43 | -0,51% | 427,00 |
| 22.10.2024 | 86,29 | 89,00 | 86,29 | 88,88 | 2,69% | 245,00 |
| 21.10.2024 | 87,72 | 87,87 | 86,55 | 86,55 | -1,07% | 235,00 |
| 18.10.2024 | 88,49 | 88,57 | 87,49 | 87,49 | 1,29% | 518,00 |
| 17.10.2024 | 90,11 | 90,69 | 86,38 | 86,38 | -4,65% | 362,00 |
| 16.10.2024 | 87,88 | 90,59 | 87,88 | 90,59 | 2,95% | 245,00 |
| 15.10.2024 | 91,27 | 91,27 | 87,99 | 87,99 | -3,27% | 401,00 |
| 14.10.2024 | 93,15 | 93,71 | 90,96 | 90,96 | -3,72% | 97,00 |
| 11.10.2024 | 93,89 | 94,47 | 92,84 | 94,47 | -0,27% | 816,00 |
| 10.10.2024 | 93,49 | 94,73 | 93,18 | 94,73 | 1,17% | 1.029,00 |
| 09.10.2024 | 91,03 | 94,23 | 91,03 | 93,63 | 2,72% | 201,00 |
| 08.10.2024 | 95,01 | 95,01 | 90,98 | 91,15 | -4,00% | 513,00 |
| 07.10.2024 | 93,42 | 95,26 | 92,00 | 94,95 | 3,78% | 660,00 |
| 04.10.2024 | 89,50 | 91,49 | 88,84 | 91,49 | 9,12% | 177,00 |
| 03.10.2024 | 85,01 | 85,01 | 83,84 | 83,84 | -1,18% | 12,00 |
| 02.10.2024 | 85,01 | 86,28 | 84,84 | 84,84 | -0,06% | 650,00 |
| 01.10.2024 | 84,81 | 84,90 | 84,15 | 84,89 | -1,03% | 85,00 |
| 30.09.2024 | 86,82 | 87,93 | 85,77 | 85,77 | -1,50% | 378,00 |