72,005€
5,27%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |