110,910€
-0,56%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 110,31 | 114,23 | 109,46 | 111,27 | -0,24% | 368,00 |
| 28.11.2025 | 111,70 | 112,10 | 111,50 | 111,54 | 2,82% | 588,00 |
| 27.11.2025 | 109,12 | 109,12 | 107,16 | 108,48 | -1,13% | 1.272,00 |
| 26.11.2025 | 109,46 | 110,00 | 107,68 | 109,72 | 1,86% | 648,00 |
| 25.11.2025 | 101,86 | 107,72 | 101,46 | 107,72 | 7,53% | 1.564,00 |
| 24.11.2025 | 98,89 | 100,40 | 98,80 | 100,18 | -1,38% | 750,00 |
| 21.11.2025 | 96,83 | 101,90 | 94,06 | 101,58 | 0,95% | 1.336,00 |
| 20.11.2025 | 106,44 | 108,22 | 100,62 | 100,62 | -7,57% | 1.235,00 |
| 19.11.2025 | 105,44 | 109,00 | 105,44 | 108,86 | 8,64% | 261,00 |
| 18.11.2025 | 97,33 | 101,38 | 97,33 | 100,20 | -1,76% | 1.267,00 |
| 17.11.2025 | 103,16 | 108,06 | 101,70 | 102,00 | 2,18% | 1.560,00 |
| 14.11.2025 | 95,30 | 100,70 | 92,85 | 99,82 | 0,87% | 431,00 |
| 13.11.2025 | 97,30 | 100,90 | 95,84 | 98,96 | 4,04% | 849,00 |
| 12.11.2025 | 89,54 | 95,12 | 89,39 | 95,12 | 7,94% | 690,00 |
| 11.11.2025 | 88,14 | 88,80 | 88,12 | 88,12 | -1,83% | 381,00 |
| 10.11.2025 | 85,93 | 90,51 | 85,84 | 89,76 | 6,31% | 1.097,00 |
| 07.11.2025 | 79,93 | 84,43 | 78,66 | 84,43 | 5,76% | 451,00 |
| 06.11.2025 | 80,74 | 81,49 | 79,83 | 79,83 | 0,53% | 525,00 |
| 05.11.2025 | 77,84 | 79,41 | 77,84 | 79,41 | 2,68% | 50,00 |
| 04.11.2025 | 80,58 | 80,95 | 77,34 | 77,34 | -7,82% | 786,00 |
| 03.11.2025 | 85,79 | 85,94 | 83,90 | 83,90 | -1,83% | 398,00 |
| 31.10.2025 | 84,30 | 85,46 | 83,30 | 85,46 | -0,37% | 776,00 |
| 30.10.2025 | 86,67 | 87,40 | 84,32 | 85,78 | 1,53% | 611,00 |
| 29.10.2025 | 83,57 | 85,00 | 83,57 | 84,49 | 2,66% | 76,00 |
| 28.10.2025 | 83,36 | 83,75 | 81,80 | 82,30 | -1,18% | 595,00 |
| 27.10.2025 | 92,42 | 92,42 | 83,00 | 83,28 | -8,90% | 1.470,00 |
| 24.10.2025 | 84,53 | 91,60 | 84,53 | 91,42 | 8,41% | 506,00 |
| 23.10.2025 | 79,00 | 84,33 | 79,00 | 84,33 | 9,32% | 827,00 |
| 22.10.2025 | 78,25 | 79,17 | 77,14 | 77,14 | -2,92% | 744,00 |
| 21.10.2025 | 83,38 | 83,38 | 79,46 | 79,46 | -3,10% | 359,00 |
| 20.10.2025 | 80,42 | 82,00 | 80,42 | 82,00 | 3,94% | 630,00 |
| 17.10.2025 | 78,29 | 81,31 | 75,35 | 78,89 | -3,86% | 1.039,00 |
| 16.10.2025 | 84,05 | 85,01 | 82,06 | 82,06 | -2,68% | 275,00 |
| 15.10.2025 | 83,45 | 84,69 | 83,45 | 84,32 | 0,37% | 110,00 |
| 14.10.2025 | 82,86 | 84,01 | 79,84 | 84,01 | 0,08% | 519,00 |
| 13.10.2025 | 79,42 | 85,50 | 79,42 | 83,94 | 7,62% | 861,00 |
| 10.10.2025 | 83,82 | 84,70 | 78,00 | 78,00 | -6,30% | 15.001,00 |
| 09.10.2025 | 78,80 | 86,23 | 78,80 | 83,24 | 5,22% | 1.991,00 |
| 08.10.2025 | 77,92 | 79,63 | 77,92 | 79,11 | 1,41% | 930,00 |
| 07.10.2025 | 79,31 | 79,81 | 77,49 | 78,01 | -1,18% | 2.959,00 |
| 06.10.2025 | 76,70 | 78,94 | 75,66 | 78,94 | 5,00% | 1.134,00 |
| 03.10.2025 | 75,25 | 75,77 | 74,73 | 75,18 | 2,20% | 403,00 |
| 02.10.2025 | 73,72 | 74,00 | 73,28 | 73,56 | 2,72% | 150,00 |
| 01.10.2025 | 68,61 | 72,50 | 68,61 | 71,61 | 4,69% | 300,00 |
| 30.09.2025 | 74,35 | 74,35 | 68,40 | 68,40 | -7,89% | 134,00 |
| 29.09.2025 | 75,20 | 77,42 | 73,95 | 74,26 | -1,30% | 1.112,00 |
| 26.09.2025 | 73,02 | 75,33 | 72,42 | 75,24 | 3,22% | 700,00 |
| 25.09.2025 | 70,29 | 74,38 | 70,16 | 72,89 | 4,52% | 1.666,00 |
| 24.09.2025 | 71,24 | 72,63 | 69,74 | 69,74 | 2,54% | 1.411,00 |
| 23.09.2025 | 68,01 | 68,01 | 68,01 | 68,01 | -1,83% | - |
| 22.09.2025 | 69,28 | 69,45 | 69,28 | 69,28 | -1,80% | 22,00 |
| 19.09.2025 | 69,47 | 70,55 | 69,47 | 70,55 | 2,14% | 120,00 |
| 18.09.2025 | 68,07 | 69,07 | 68,01 | 69,07 | 2,10% | 195,00 |
| 17.09.2025 | 68,33 | 68,45 | 67,65 | 67,65 | -1,96% | 125,00 |
| 16.09.2025 | 68,25 | 69,00 | 68,09 | 69,00 | 0,54% | 200,00 |
| 15.09.2025 | 65,42 | 68,88 | 65,42 | 68,63 | 7,45% | 540,00 |
| 12.09.2025 | 63,46 | 63,87 | 63,44 | 63,87 | -0,93% | 370,00 |
| 11.09.2025 | 62,98 | 64,60 | 61,43 | 64,47 | 1,70% | 300,00 |
| 10.09.2025 | 61,78 | 63,53 | 61,78 | 63,39 | 2,51% | 120,00 |
| 09.09.2025 | 69,26 | 69,97 | 60,78 | 61,84 | -10,86% | 663,00 |
| 08.09.2025 | 70,83 | 71,17 | 68,18 | 69,38 | -0,31% | 52,00 |
| 05.09.2025 | 69,61 | 70,66 | 69,59 | 69,59 | 3,08% | 1.235,00 |
| 04.09.2025 | 68,61 | 69,13 | 67,51 | 67,51 | -1,52% | 111,00 |
| 03.09.2025 | 68,42 | 68,72 | 68,21 | 68,55 | 0,76% | 156,00 |
| 02.09.2025 | 72,22 | 72,22 | 68,03 | 68,03 | -7,09% | 157,00 |
| 01.09.2025 | 72,27 | 73,50 | 72,27 | 73,22 | 0,19% | 233,00 |
| 29.08.2025 | 73,98 | 74,44 | 72,80 | 73,08 | -2,92% | 425,00 |
| 28.08.2025 | 74,10 | 75,28 | 74,10 | 75,28 | -0,19% | 230,00 |
| 27.08.2025 | 70,53 | 75,42 | 70,53 | 75,42 | 5,60% | 450,00 |
| 26.08.2025 | 69,62 | 71,42 | 69,62 | 71,42 | 2,61% | 150,00 |
| 25.08.2025 | 69,07 | 69,90 | 69,07 | 69,60 | -0,32% | 150,00 |
| 22.08.2025 | 66,94 | 69,82 | 66,94 | 69,82 | 4,02% | 50,00 |
| 21.08.2025 | 67,04 | 67,12 | 67,04 | 67,12 | 0,24% | 200,00 |
| 20.08.2025 | 67,52 | 67,79 | 66,96 | 66,96 | -2,94% | 1.025,00 |
| 19.08.2025 | 71,01 | 71,01 | 68,99 | 68,99 | -4,84% | 319,00 |
| 18.08.2025 | 70,31 | 72,50 | 70,00 | 72,50 | 3,66% | 370,00 |
| 15.08.2025 | 69,59 | 70,29 | 69,54 | 69,94 | 0,42% | 383,00 |
| 14.08.2025 | 68,89 | 69,84 | 68,12 | 69,65 | 0,58% | 1.929,00 |
| 13.08.2025 | 66,83 | 69,50 | 66,83 | 69,25 | 2,76% | 3.030,00 |
| 12.08.2025 | 70,01 | 70,50 | 65,00 | 67,39 | -3,60% | 3.445,00 |
| 11.08.2025 | 69,37 | 71,71 | 69,37 | 69,91 | 7,62% | 1.684,00 |
| 08.08.2025 | 61,53 | 64,96 | 61,53 | 64,96 | 6,67% | 535,00 |
| 07.08.2025 | 59,11 | 60,90 | 59,11 | 60,90 | 4,55% | 525,00 |
| 06.08.2025 | 59,24 | 59,52 | 58,25 | 58,25 | -3,22% | 202,00 |
| 05.08.2025 | 59,40 | 60,19 | 59,40 | 60,19 | 1,83% | 70,00 |
| 04.08.2025 | 58,88 | 59,89 | 58,88 | 59,11 | 1,88% | 594,00 |
| 01.08.2025 | 59,71 | 60,90 | 57,61 | 58,02 | -2,60% | 984,00 |
| 31.07.2025 | 64,75 | 64,75 | 58,00 | 59,57 | -2,58% | 1.245,00 |
| 30.07.2025 | 61,29 | 62,00 | 60,84 | 61,15 | -1,05% | 265,00 |
| 29.07.2025 | 62,56 | 63,84 | 61,80 | 61,80 | -3,44% | 2.852,00 |
| 28.07.2025 | 68,83 | 69,60 | 64,00 | 64,00 | -9,73% | 2.335,00 |
| 25.07.2025 | 72,23 | 72,73 | 70,63 | 70,90 | -2,56% | 1.620,00 |
| 24.07.2025 | 69,21 | 72,76 | 69,21 | 72,76 | 8,74% | 1.382,00 |
| 23.07.2025 | 70,21 | 71,12 | 66,70 | 66,91 | -5,65% | 730,00 |
| 22.07.2025 | 66,70 | 70,92 | 66,70 | 70,92 | 7,23% | 205,00 |
| 21.07.2025 | 66,94 | 68,99 | 66,14 | 66,14 | 0,46% | 376,00 |
| 18.07.2025 | 66,35 | 66,35 | 65,84 | 65,84 | -0,15% | 199,00 |
| 17.07.2025 | 61,04 | 65,94 | 61,04 | 65,94 | 10,38% | 1.242,00 |
| 16.07.2025 | 60,23 | 60,71 | 59,74 | 59,74 | -2,70% | 456,00 |
| 15.07.2025 | 61,01 | 61,92 | 61,01 | 61,40 | -0,34% | 1.001,00 |