109,220€
3,82%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 107,30 | 109,44 | 106,96 | 109,44 | 4,03% | 74,00 |
| 25.04.2024 | 107,06 | 107,76 | 105,00 | 105,20 | -1,24% | 260,00 |
| 24.04.2024 | 108,82 | 108,82 | 105,18 | 106,52 | -0,67% | 544,00 |
| 23.04.2024 | 105,04 | 107,24 | 104,88 | 107,24 | 3,21% | 207,00 |
| 22.04.2024 | 106,50 | 106,50 | 103,20 | 103,90 | -2,26% | 62,00 |
| 19.04.2024 | 104,52 | 106,30 | 103,86 | 106,30 | 1,37% | 291,00 |
| 18.04.2024 | 107,16 | 108,18 | 104,86 | 104,86 | -3,25% | 438,00 |
| 17.04.2024 | 107,80 | 108,40 | 107,80 | 108,38 | 0,41% | 344,00 |
| 16.04.2024 | 112,60 | 112,90 | 107,94 | 107,94 | -5,42% | 914,00 |
| 15.04.2024 | 116,10 | 116,26 | 114,12 | 114,12 | -0,70% | 331,00 |
| 12.04.2024 | 121,42 | 122,50 | 114,92 | 114,92 | -4,07% | 1.078,00 |
| 11.04.2024 | 118,42 | 119,80 | 118,42 | 119,80 | 0,37% | 121,00 |
| 10.04.2024 | 118,92 | 120,00 | 118,88 | 119,36 | -0,28% | 152,00 |
| 09.04.2024 | 121,02 | 122,20 | 119,70 | 119,70 | -1,59% | 237,00 |
| 08.04.2024 | 114,18 | 121,64 | 114,02 | 121,64 | 8,80% | 134,00 |
| 05.04.2024 | 111,90 | 113,40 | 111,80 | 111,80 | -0,09% | 68,00 |
| 04.04.2024 | 119,34 | 119,78 | 111,90 | 111,90 | -5,17% | 571,00 |
| 03.04.2024 | 117,48 | 118,00 | 117,08 | 118,00 | 1,43% | 627,00 |
| 02.04.2024 | 120,40 | 120,62 | 116,34 | 116,34 | -4,07% | 179,00 |
| 28.03.2024 | 118,66 | 121,28 | 118,66 | 121,28 | 2,54% | 560,00 |
| 27.03.2024 | 109,62 | 118,42 | 109,62 | 118,28 | 8,51% | 889,00 |
| 26.03.2024 | 109,60 | 110,82 | 109,00 | 109,00 | -1,80% | 405,00 |
| 25.03.2024 | 111,54 | 111,66 | 110,18 | 111,00 | -1,19% | 1.102,00 |
| 22.03.2024 | 115,54 | 115,54 | 112,34 | 112,34 | -2,25% | 168,00 |
| 21.03.2024 | 114,02 | 114,92 | 114,02 | 114,92 | -0,48% | 464,00 |
| 20.03.2024 | 110,50 | 115,48 | 110,50 | 115,48 | 3,83% | 101,00 |
| 19.03.2024 | 114,98 | 114,98 | 111,22 | 111,22 | -2,42% | 768,00 |
| 18.03.2024 | 111,92 | 113,98 | 111,92 | 113,98 | 4,42% | 161,00 |
| 15.03.2024 | 109,42 | 110,62 | 108,38 | 109,16 | -0,73% | 119,00 |
| 14.03.2024 | 114,18 | 114,18 | 109,96 | 109,96 | -3,95% | 69,00 |
| 13.03.2024 | 114,00 | 114,92 | 112,90 | 114,48 | 2,09% | 70,00 |
| 12.03.2024 | 114,44 | 114,88 | 112,14 | 112,14 | -2,04% | 259,00 |
| 11.03.2024 | 108,92 | 114,70 | 108,36 | 114,48 | 3,70% | 132,00 |
| 08.03.2024 | 111,68 | 112,62 | 108,96 | 110,40 | -1,34% | 367,00 |
| 07.03.2024 | 109,62 | 111,90 | 108,48 | 111,90 | 3,92% | 326,00 |
| 06.03.2024 | 102,14 | 108,58 | 100,54 | 107,68 | 8,80% | 438,00 |
| 05.03.2024 | 112,18 | 113,28 | 98,97 | 98,97 | -20,07% | 947,00 |
| 04.03.2024 | 131,90 | 131,90 | 123,24 | 123,82 | -5,91% | 749,00 |
| 01.03.2024 | 128,50 | 131,60 | 128,50 | 131,60 | 2,75% | 379,00 |
| 29.02.2024 | 121,50 | 128,44 | 121,50 | 128,08 | 4,88% | 518,00 |
| 28.02.2024 | 119,00 | 122,12 | 118,60 | 122,12 | 3,47% | 988,00 |
| 27.02.2024 | 111,66 | 120,10 | 111,66 | 118,02 | 5,70% | 933,00 |
| 26.02.2024 | 111,64 | 114,16 | 110,48 | 111,66 | 3,43% | 760,00 |
| 23.02.2024 | 109,00 | 109,14 | 107,96 | 107,96 | -2,46% | 225,00 |
| 22.02.2024 | 109,34 | 110,68 | 109,34 | 110,68 | -0,04% | 207,00 |
| 21.02.2024 | 106,00 | 110,72 | 106,00 | 110,72 | 4,45% | 330,00 |
| 20.02.2024 | 114,74 | 115,00 | 106,00 | 106,00 | -7,83% | 347,00 |
| 19.02.2024 | 114,48 | 115,02 | 114,38 | 115,00 | 0,30% | 1.315,00 |
| 16.02.2024 | 109,50 | 115,80 | 109,00 | 114,66 | 4,94% | 283,00 |
| 15.02.2024 | 102,52 | 111,46 | 100,62 | 109,26 | 4,04% | 993,00 |
| 14.02.2024 | 104,70 | 105,82 | 104,70 | 105,02 | -0,10% | 520,00 |
| 13.02.2024 | 111,08 | 111,50 | 104,58 | 105,12 | -6,99% | 212,00 |
| 12.02.2024 | 106,92 | 113,10 | 106,92 | 113,02 | 7,27% | 562,00 |
| 09.02.2024 | 105,72 | 105,72 | 104,50 | 105,36 | -0,73% | 75,00 |
| 08.02.2024 | 106,36 | 106,36 | 105,08 | 106,14 | -0,90% | 352,00 |
| 07.02.2024 | 105,40 | 107,10 | 104,40 | 107,10 | 3,14% | 89,00 |
| 06.02.2024 | 102,00 | 103,84 | 101,46 | 103,84 | 1,82% | 541,00 |
| 05.02.2024 | 105,20 | 105,42 | 101,98 | 101,98 | -4,05% | 534,00 |
| 02.02.2024 | 107,06 | 107,60 | 104,96 | 106,28 | 0,93% | 590,00 |
| 01.02.2024 | 106,40 | 108,78 | 105,30 | 105,30 | -2,50% | 155,00 |
| 31.01.2024 | 110,88 | 110,88 | 108,00 | 108,00 | -3,26% | 385,00 |
| 30.01.2024 | 113,30 | 113,58 | 110,00 | 111,64 | 1,81% | 127,00 |
| 29.01.2024 | 110,06 | 110,30 | 109,56 | 109,66 | 0,51% | 230,00 |
| 26.01.2024 | 106,62 | 109,10 | 106,62 | 109,10 | 0,37% | 135,00 |
| 25.01.2024 | 110,72 | 110,80 | 108,70 | 108,70 | -3,31% | 51,00 |
| 24.01.2024 | 113,30 | 114,30 | 110,96 | 112,42 | -0,34% | 246,00 |
| 23.01.2024 | 109,78 | 116,58 | 109,78 | 112,80 | 2,53% | 449,00 |
| 22.01.2024 | 105,36 | 110,02 | 104,28 | 110,02 | 4,82% | 735,00 |
| 19.01.2024 | 108,06 | 108,86 | 104,96 | 104,96 | -2,36% | 448,00 |
| 18.01.2024 | 110,42 | 110,42 | 107,50 | 107,50 | -5,17% | 251,00 |
| 17.01.2024 | 114,50 | 115,28 | 113,36 | 113,36 | -1,60% | 17,00 |
| 16.01.2024 | 114,04 | 115,20 | 114,00 | 115,20 | 0,24% | 110,00 |
| 15.01.2024 | 115,40 | 115,40 | 114,62 | 114,92 | -0,91% | 112,00 |
| 12.01.2024 | 116,62 | 117,50 | 115,98 | 115,98 | -3,77% | 170,00 |
| 11.01.2024 | 120,02 | 121,40 | 120,02 | 120,52 | 0,50% | 99,00 |
| 10.01.2024 | 121,10 | 121,90 | 119,90 | 119,92 | -2,23% | 327,00 |
| 09.01.2024 | 124,12 | 124,66 | 120,20 | 122,66 | -0,86% | 245,00 |
| 08.01.2024 | 123,98 | 124,00 | 122,52 | 123,72 | 0,03% | 458,00 |
| 05.01.2024 | 124,60 | 124,60 | 123,34 | 123,68 | -0,24% | 140,00 |
| 04.01.2024 | 128,38 | 128,66 | 123,98 | 123,98 | -2,04% | 271,00 |
| 03.01.2024 | 133,36 | 133,36 | 126,14 | 126,56 | -6,69% | 215,00 |
| 02.01.2024 | 131,02 | 136,52 | 131,02 | 135,64 | 0,36% | 402,00 |
| 29.12.2023 | 134,82 | 135,52 | 134,82 | 135,16 | -0,25% | 564,00 |
| 28.12.2023 | 134,84 | 136,06 | 134,84 | 135,50 | 0,58% | 201,00 |
| 27.12.2023 | 139,48 | 139,48 | 134,08 | 134,72 | -1,14% | 523,00 |
| 22.12.2023 | 131,42 | 138,94 | 131,42 | 136,28 | 3,46% | 343,00 |
| 21.12.2023 | 130,20 | 132,46 | 130,20 | 131,72 | -1,98% | 350,00 |
| 20.12.2023 | 135,54 | 135,68 | 134,38 | 134,38 | -0,75% | 112,00 |
| 19.12.2023 | 133,32 | 136,50 | 133,32 | 135,40 | 0,58% | 309,00 |
| 18.12.2023 | 134,86 | 134,86 | 134,62 | 134,62 | -1,10% | 12,00 |
| 15.12.2023 | 132,52 | 137,08 | 132,52 | 136,12 | 2,22% | 538,00 |
| 14.12.2023 | 128,44 | 133,16 | 128,44 | 133,16 | 11,38% | 799,00 |
| 13.12.2023 | 118,62 | 119,56 | 118,62 | 119,56 | 0,45% | 2,00 |
| 12.12.2023 | 117,08 | 119,02 | 117,08 | 119,02 | 1,36% | 25,00 |
| 11.12.2023 | 119,38 | 119,38 | 114,64 | 117,42 | -1,53% | 532,00 |
| 08.12.2023 | 116,58 | 119,64 | 116,58 | 119,24 | 2,90% | 152,00 |
| 07.12.2023 | 109,74 | 115,88 | 109,74 | 115,88 | 4,23% | 121,00 |
| 06.12.2023 | 105,76 | 111,18 | 105,76 | 111,18 | 6,03% | 585,00 |
| 05.12.2023 | 109,40 | 109,40 | 104,58 | 104,86 | -6,38% | 608,00 |
| 04.12.2023 | 115,58 | 116,00 | 111,04 | 112,00 | 0,74% | 405,00 |