48,123€
-1,79%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 54,11 | 55,53 | 47,71 | 47,71 | -13,59% | 467,00 |
| 07.04.2025 | 50,70 | 55,96 | 50,70 | 55,21 | 2,51% | 719,00 |
| 04.04.2025 | 60,44 | 60,51 | 52,85 | 53,86 | -11,09% | 658,00 |
| 03.04.2025 | 64,06 | 64,06 | 60,55 | 60,58 | -9,49% | 260,00 |
| 02.04.2025 | 66,33 | 66,93 | 66,33 | 66,93 | 1,09% | 27,00 |
| 01.04.2025 | 66,21 | 66,21 | 66,21 | 66,21 | 0,05% | - |
| 31.03.2025 | 65,72 | 66,31 | 65,00 | 66,18 | 0,14% | 264,00 |
| 28.03.2025 | 68,98 | 69,35 | 66,09 | 66,09 | -5,53% | 2.166,00 |
| 27.03.2025 | 70,11 | 70,11 | 69,96 | 69,96 | 1,39% | 126,00 |
| 26.03.2025 | 71,75 | 71,75 | 69,00 | 69,00 | -3,97% | 94,00 |
| 25.03.2025 | 71,33 | 71,85 | 71,33 | 71,85 | 0,06% | 112,00 |
| 24.03.2025 | 71,81 | 71,81 | 71,81 | 71,81 | 0,11% | - |
| 21.03.2025 | 71,10 | 71,74 | 70,30 | 71,73 | -1,91% | 4.929,00 |
| 20.03.2025 | 73,02 | 73,13 | 73,01 | 73,13 | 1,98% | 30,00 |
| 19.03.2025 | 71,71 | 71,71 | 71,71 | 71,71 | -1,44% | - |
| 18.03.2025 | 72,29 | 72,78 | 72,29 | 72,76 | 1,68% | 530,00 |
| 17.03.2025 | 68,96 | 71,96 | 68,96 | 71,56 | 3,91% | 118,00 |
| 14.03.2025 | 66,59 | 68,87 | 66,59 | 68,87 | 5,31% | 268,00 |
| 13.03.2025 | 66,57 | 67,35 | 65,40 | 65,40 | -2,42% | 125,00 |
| 12.03.2025 | 67,00 | 67,02 | 66,61 | 67,02 | 1,09% | 597,00 |
| 11.03.2025 | 70,13 | 70,45 | 66,15 | 66,30 | -3,97% | 211,00 |
| 10.03.2025 | 69,59 | 69,59 | 68,81 | 69,04 | -2,75% | 95,00 |
| 07.03.2025 | 69,67 | 71,26 | 69,67 | 70,99 | 0,45% | 386,00 |
| 06.03.2025 | 68,45 | 70,67 | 66,95 | 70,67 | 3,93% | 1.132,00 |
| 05.03.2025 | 68,78 | 68,98 | 68,00 | 68,00 | 0,44% | 279,00 |
| 04.03.2025 | 67,25 | 68,80 | 64,67 | 67,70 | 1,04% | 432,00 |
| 03.03.2025 | 74,22 | 74,22 | 67,00 | 67,00 | -9,93% | 296,00 |
| 28.02.2025 | 75,48 | 76,02 | 74,09 | 74,39 | -1,64% | 175,00 |
| 27.02.2025 | 74,08 | 75,63 | 74,08 | 75,63 | 1,97% | 67,00 |
| 26.02.2025 | 74,88 | 75,49 | 74,17 | 74,17 | -1,11% | 182,00 |
| 25.02.2025 | 77,16 | 77,16 | 75,00 | 75,00 | -2,93% | 125,00 |
| 24.02.2025 | 77,45 | 77,49 | 77,26 | 77,26 | -1,24% | 146,00 |
| 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 |