85,045€
-5,05%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 85,50 | 88,67 | 85,50 | 87,08 | 1,82% | 772,00 |
| 26.09.2024 | 78,55 | 85,52 | 78,36 | 85,52 | 9,42% | 862,00 |
| 25.09.2024 | 80,42 | 82,01 | 78,16 | 78,16 | -4,78% | 756,00 |
| 24.09.2024 | 81,33 | 83,28 | 81,33 | 82,08 | 2,38% | 655,00 |
| 23.09.2024 | 77,46 | 80,17 | 77,46 | 80,17 | 0,33% | 217,00 |
| 20.09.2024 | 79,92 | 79,92 | 79,91 | 79,91 | 0,52% | 45,00 |
| 19.09.2024 | 79,01 | 80,64 | 79,01 | 79,50 | 0,25% | 195,00 |
| 18.09.2024 | 80,71 | 80,71 | 79,30 | 79,30 | -3,15% | 50,00 |
| 17.09.2024 | 80,19 | 81,88 | 80,19 | 81,88 | 3,34% | 35,00 |
| 16.09.2024 | 78,63 | 79,23 | 78,63 | 79,23 | -1,31% | 5,00 |
| 13.09.2024 | 79,11 | 80,28 | 78,88 | 80,28 | 0,14% | 1.495,00 |
| 12.09.2024 | 81,10 | 81,18 | 78,74 | 80,17 | -1,39% | 530,00 |
| 11.09.2024 | 73,39 | 81,37 | 73,30 | 81,30 | 14,99% | 2.257,00 |
| 10.09.2024 | 70,70 | 70,70 | 70,70 | 70,70 | -0,99% | - |
| 09.09.2024 | 69,62 | 71,41 | 69,62 | 71,41 | 1,29% | 121,00 |
| 06.09.2024 | 74,22 | 74,76 | 70,33 | 70,50 | -6,70% | 114,00 |
| 05.09.2024 | 76,56 | 76,66 | 75,56 | 75,56 | -3,98% | 142,00 |
| 04.09.2024 | 75,70 | 78,69 | 75,69 | 78,69 | 4,31% | 97,00 |
| 03.09.2024 | 81,31 | 81,31 | 75,44 | 75,44 | -7,28% | 524,00 |
| 02.09.2024 | 81,80 | 81,80 | 81,28 | 81,36 | 0,14% | 612,00 |
| 30.08.2024 | 82,67 | 85,42 | 81,25 | 81,25 | 2,45% | 96,00 |
| 29.08.2024 | 79,31 | 79,31 | 79,31 | 79,31 | -0,30% | - |
| 28.08.2024 | 79,68 | 79,68 | 79,55 | 79,55 | -0,25% | 7,00 |
| 27.08.2024 | 79,75 | 79,75 | 79,75 | 79,75 | -1,12% | 10,00 |
| 26.08.2024 | 80,70 | 82,05 | 80,65 | 80,65 | 0,52% | 243,00 |
| 23.08.2024 | 78,10 | 80,67 | 77,94 | 80,23 | 2,81% | 840,00 |
| 22.08.2024 | 79,44 | 79,48 | 78,04 | 78,04 | -1,06% | 610,00 |
| 21.08.2024 | 75,69 | 78,88 | 75,69 | 78,88 | 3,90% | 700,00 |
| 20.08.2024 | 74,64 | 75,92 | 74,64 | 75,92 | 1,93% | 710,00 |
| 19.08.2024 | 71,68 | 74,48 | 71,66 | 74,48 | 3,34% | 28,00 |
| 16.08.2024 | 72,11 | 72,20 | 72,07 | 72,07 | 0,73% | 295,00 |
| 15.08.2024 | 66,22 | 71,62 | 66,05 | 71,55 | 8,02% | 219,00 |
| 14.08.2024 | 70,12 | 70,44 | 65,85 | 66,24 | -5,51% | 619,00 |
| 13.08.2024 | 69,56 | 70,40 | 69,43 | 70,10 | 1,43% | 634,00 |
| 12.08.2024 | 74,76 | 74,76 | 69,11 | 69,11 | -8,68% | 340,00 |
| 09.08.2024 | 74,85 | 76,28 | 74,85 | 75,68 | -0,45% | 200,00 |
| 08.08.2024 | 72,12 | 76,02 | 72,12 | 76,02 | 3,97% | 642,00 |
| 07.08.2024 | 73,61 | 75,51 | 73,12 | 73,12 | -2,32% | 675,00 |
| 06.08.2024 | 77,89 | 77,89 | 74,86 | 74,86 | -1,50% | 257,00 |
| 05.08.2024 | 78,65 | 78,65 | 72,72 | 76,00 | -3,32% | 556,00 |