143,910€
-3,76%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 142,06 | 144,36 | 137,96 | 140,24 | -6,21% | 1.962,00 |
| 29.01.2026 | 152,46 | 156,38 | 148,56 | 149,53 | -3,53% | 1.185,00 |
| 28.01.2026 | 161,48 | 161,88 | 150,92 | 155,00 | -4,34% | 1.022,00 |
| 27.01.2026 | 158,82 | 162,04 | 157,08 | 162,04 | 1,19% | 89,00 |
| 26.01.2026 | 158,62 | 161,28 | 158,62 | 160,14 | -1,28% | 225,00 |
| 23.01.2026 | 162,50 | 163,90 | 158,50 | 162,22 | 0,70% | 1.588,00 |
| 22.01.2026 | 155,98 | 161,10 | 152,30 | 161,10 | 7,21% | 1.476,00 |
| 21.01.2026 | 150,20 | 153,62 | 150,20 | 150,26 | 2,76% | 585,00 |
| 20.01.2026 | 141,72 | 146,22 | 133,88 | 146,22 | 3,02% | 1.260,00 |
| 19.01.2026 | 135,16 | 144,92 | 135,02 | 141,94 | -0,25% | 2.582,00 |
| 16.01.2026 | 147,02 | 147,02 | 140,50 | 142,30 | -5,35% | 1.102,00 |
| 15.01.2026 | 152,02 | 152,98 | 150,34 | 150,34 | -1,80% | 575,00 |
| 14.01.2026 | 149,02 | 153,54 | 149,02 | 153,10 | 1,35% | 850,00 |
| 13.01.2026 | 147,30 | 151,52 | 147,30 | 151,06 | 4,29% | 714,00 |
| 12.01.2026 | 141,72 | 145,32 | 140,12 | 144,84 | 3,49% | 967,00 |
| 09.01.2026 | 135,74 | 139,96 | 134,88 | 139,96 | 3,28% | 303,00 |
| 08.01.2026 | 135,52 | 137,34 | 133,82 | 135,52 | -2,45% | 479,00 |
| 07.01.2026 | 138,12 | 140,10 | 135,50 | 138,92 | 2,36% | 892,00 |
| 06.01.2026 | 127,28 | 138,28 | 127,28 | 135,72 | 7,46% | 187,00 |
| 05.01.2026 | 125,14 | 126,36 | 125,14 | 126,30 | 2,62% | 350,00 |
| 02.01.2026 | 122,68 | 123,14 | 120,82 | 123,08 | -0,13% | 320,00 |
| 30.12.2025 | 122,96 | 123,98 | 122,96 | 123,24 | -0,34% | 257,00 |
| 29.12.2025 | 124,36 | 124,72 | 121,78 | 123,66 | -1,28% | 1.397,00 |
| 23.12.2025 | 124,44 | 127,70 | 124,44 | 125,26 | 1,41% | 269,00 |
| 22.12.2025 | 125,82 | 127,72 | 123,38 | 123,52 | -2,85% | 1.068,00 |
| 19.12.2025 | 122,90 | 127,14 | 121,36 | 127,14 | 6,82% | 2.270,00 |
| 18.12.2025 | 113,38 | 119,02 | 113,38 | 119,02 | 3,62% | 581,00 |
| 17.12.2025 | 114,98 | 117,00 | 114,86 | 114,86 | 2,76% | 608,00 |
| 16.12.2025 | 112,86 | 112,96 | 111,78 | 111,78 | -1,45% | 158,00 |
| 15.12.2025 | 113,78 | 114,60 | 113,00 | 113,42 | 1,14% | 278,00 |
| 12.12.2025 | 114,72 | 115,48 | 110,74 | 112,14 | -1,61% | 361,00 |
| 11.12.2025 | 112,78 | 113,98 | 112,78 | 113,98 | 0,65% | 58,00 |
| 10.12.2025 | 111,46 | 114,00 | 111,08 | 113,24 | 1,09% | 200,00 |
| 09.12.2025 | 108,66 | 112,02 | 108,04 | 112,02 | 3,30% | 605,00 |
| 08.12.2025 | 110,18 | 112,36 | 108,44 | 108,44 | 0,59% | 1.120,00 |
| 05.12.2025 | 104,94 | 110,28 | 104,30 | 107,80 | 5,69% | 900,00 |
| 04.12.2025 | 107,32 | 107,34 | 102,00 | 102,00 | -5,08% | 41,00 |
| 03.12.2025 | 109,96 | 109,96 | 107,46 | 107,46 | -2,33% | 75,00 |
| 02.12.2025 | 110,02 | 110,02 | 110,02 | 110,02 | -1,24% | - |
| 01.12.2025 | 109,84 | 111,52 | 109,54 | 111,40 | -0,13% | 373,00 |
| 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 | -0,98% | 370,00 |
| 11.09.2025 | 62,64 | 64,50 | 62,49 | 64,50 | 1,75% | 315,00 |
| 10.09.2025 | 61,78 | 63,53 | 61,78 | 63,39 | 2,13% | 120,00 |
| 09.09.2025 | 69,01 | 69,61 | 60,92 | 62,07 | -12,63% | 773,00 |
| 08.09.2025 | 70,56 | 71,04 | 70,56 | 71,04 | 2,08% | 52,00 |