72,615€
-3,54%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 61,89 | 62,40 | 61,07 | 61,61 | 0,88% | 452,00 |
| 11.07.2025 | 63,00 | 63,00 | 61,07 | 61,07 | -4,99% | 146,00 |
| 10.07.2025 | 59,93 | 64,28 | 59,93 | 64,28 | 6,14% | 569,00 |
| 09.07.2025 | 59,68 | 60,56 | 59,36 | 60,56 | -0,07% | 422,00 |
| 08.07.2025 | 56,28 | 60,60 | 56,16 | 60,60 | 7,26% | 110,00 |
| 07.07.2025 | 56,72 | 56,72 | 56,50 | 56,50 | -1,07% | 237,00 |
| 04.07.2025 | 56,68 | 57,11 | 56,68 | 57,11 | -2,07% | 180,00 |
| 03.07.2025 | 57,51 | 58,32 | 57,51 | 58,32 | 0,95% | 42,00 |
| 02.07.2025 | 53,65 | 57,77 | 53,65 | 57,77 | 9,14% | 129,00 |
| 01.07.2025 | 52,95 | 53,27 | 52,78 | 52,93 | -0,69% | 432,00 |
| 30.06.2025 | 55,91 | 55,91 | 53,30 | 53,30 | -3,58% | 645,00 |
| 27.06.2025 | 54,49 | 56,17 | 54,49 | 55,28 | 1,45% | 1.872,00 |
| 26.06.2025 | 51,60 | 54,49 | 51,60 | 54,49 | 4,65% | 295,00 |
| 25.06.2025 | 51,70 | 52,07 | 51,70 | 52,07 | 0,33% | 80,00 |
| 24.06.2025 | 50,24 | 52,18 | 50,24 | 51,90 | 5,82% | 110,00 |
| 23.06.2025 | 49,00 | 49,05 | 49,00 | 49,05 | -1,22% | 60,00 |
| 20.06.2025 | 51,22 | 51,22 | 49,65 | 49,65 | -4,02% | 323,00 |
| 19.06.2025 | 51,47 | 51,73 | 51,47 | 51,73 | -0,37% | 5,00 |
| 18.06.2025 | 51,87 | 51,92 | 51,87 | 51,92 | 0,06% | 50,00 |
| 17.06.2025 | 52,35 | 52,56 | 51,72 | 51,89 | -1,65% | 237,00 |
| 16.06.2025 | 52,89 | 53,41 | 52,76 | 52,76 | -0,94% | 30,00 |
| 13.06.2025 | 52,89 | 53,26 | 52,89 | 53,26 | -2,63% | 102,00 |
| 12.06.2025 | 56,05 | 56,05 | 54,57 | 54,70 | -2,81% | 515,00 |
| 11.06.2025 | 56,20 | 56,67 | 56,18 | 56,28 | 0,50% | 86,00 |
| 10.06.2025 | 54,94 | 56,00 | 54,81 | 56,00 | 2,75% | 68,00 |
| 09.06.2025 | 52,30 | 54,50 | 52,30 | 54,50 | 3,85% | 50,00 |
| 06.06.2025 | 51,42 | 52,48 | 51,42 | 52,48 | 0,44% | 417,00 |
| 05.06.2025 | 52,17 | 52,82 | 52,17 | 52,25 | 0,27% | 2.657,00 |
| 04.06.2025 | 50,02 | 52,47 | 50,02 | 52,11 | 4,12% | 1.301,00 |
| 03.06.2025 | 47,84 | 50,05 | 47,84 | 50,05 | 4,27% | 64,00 |
| 02.06.2025 | 49,10 | 49,10 | 48,00 | 48,00 | -2,04% | 136,00 |
| 30.05.2025 | 50,48 | 50,77 | 49,00 | 49,00 | -6,29% | 431,00 |
| 29.05.2025 | 52,33 | 52,33 | 52,29 | 52,29 | 1,06% | 100,00 |
| 28.05.2025 | 51,71 | 52,08 | 51,63 | 51,74 | 0,21% | 277,00 |
| 27.05.2025 | 51,56 | 51,63 | 51,56 | 51,63 | 0,37% | 80,00 |
| 26.05.2025 | 50,85 | 51,66 | 50,85 | 51,44 | 1,86% | 202,00 |
| 23.05.2025 | 51,44 | 51,67 | 50,27 | 50,50 | -0,57% | 1.750,00 |
| 22.05.2025 | 50,08 | 50,79 | 49,75 | 50,79 | 1,69% | 797,00 |
| 21.05.2025 | 51,86 | 52,23 | 49,95 | 49,95 | -5,17% | 195,00 |
| 20.05.2025 | 52,30 | 52,67 | 52,11 | 52,67 | -0,32% | 487,00 |
| 19.05.2025 | 52,55 | 52,84 | 50,96 | 52,84 | -1,98% | 432,00 |
| 16.05.2025 | 53,54 | 53,91 | 53,54 | 53,91 | 0,73% | 479,00 |
| 15.05.2025 | 54,13 | 54,34 | 53,52 | 53,52 | -2,69% | 1.951,00 |
| 14.05.2025 | 55,30 | 55,30 | 54,92 | 55,00 | -0,61% | 246,00 |
| 13.05.2025 | 54,94 | 55,49 | 54,94 | 55,34 | -0,07% | 455,00 |
| 12.05.2025 | 52,57 | 55,38 | 52,57 | 55,38 | 8,12% | 235,00 |
| 09.05.2025 | 50,90 | 51,44 | 50,90 | 51,22 | 0,16% | 325,00 |
| 08.05.2025 | 49,88 | 51,14 | 49,88 | 51,14 | 3,35% | 140,00 |
| 07.05.2025 | 50,82 | 51,28 | 49,48 | 49,48 | -3,79% | 102,00 |
| 06.05.2025 | 51,01 | 51,43 | 50,45 | 51,43 | -0,52% | 129,00 |
| 05.05.2025 | 53,07 | 53,07 | 51,70 | 51,70 | -1,32% | 35,00 |
| 02.05.2025 | 52,65 | 52,65 | 51,68 | 52,39 | 2,26% | 336,00 |
| 30.04.2025 | 51,86 | 51,95 | 51,23 | 51,23 | -0,77% | 25,00 |
| 29.04.2025 | 51,63 | 51,63 | 51,63 | 51,63 | 1,93% | - |
| 28.04.2025 | 50,29 | 52,50 | 50,29 | 50,65 | 0,32% | 968,00 |
| 25.04.2025 | 51,53 | 51,69 | 50,49 | 50,49 | -0,77% | 60,00 |
| 24.04.2025 | 48,64 | 50,88 | 48,58 | 50,88 | 3,51% | 560,00 |
| 23.04.2025 | 49,16 | 49,16 | 49,16 | 49,16 | 6,25% | - |
| 22.04.2025 | 46,27 | 46,27 | 46,27 | 46,27 | -1,06% | 92,00 |
| 17.04.2025 | 46,72 | 47,01 | 46,72 | 46,76 | -0,49% | 514,00 |
| 16.04.2025 | 46,61 | 47,19 | 46,61 | 46,99 | -3,91% | 191,00 |
| 15.04.2025 | 50,27 | 50,27 | 48,90 | 48,90 | -6,11% | 110,00 |
| 14.04.2025 | 50,65 | 52,08 | 50,50 | 52,08 | 9,90% | 116,00 |
| 11.04.2025 | 49,11 | 49,11 | 46,50 | 47,39 | -3,32% | 549,00 |
| 10.04.2025 | 53,92 | 54,50 | 49,02 | 49,02 | -12,06% | 649,00 |
| 09.04.2025 | 45,12 | 55,74 | 45,12 | 55,74 | 16,84% | 1.585,00 |