160,650€
-0,83%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 168,85 | 171,70 | 159,00 | 159,00 | -1,85% | 288,00 |
| 23.04.2026 | 164,15 | 165,55 | 162,00 | 162,00 | -2,03% | 710,00 |
| 22.04.2026 | 169,60 | 169,90 | 164,25 | 165,35 | -1,46% | 169,00 |
| 21.04.2026 | 165,25 | 167,80 | 163,70 | 167,80 | 0,63% | 185,00 |
| 20.04.2026 | 168,00 | 168,00 | 166,40 | 166,75 | 0,48% | 139,00 |
| 17.04.2026 | 180,40 | 180,40 | 165,95 | 165,95 | -8,31% | 1.047,00 |
| 16.04.2026 | 158,30 | 181,00 | 158,30 | 181,00 | 14,30% | 1.134,00 |
| 15.04.2026 | 159,00 | 160,05 | 158,35 | 158,35 | -0,78% | 530,00 |
| 14.04.2026 | 156,60 | 159,60 | 156,60 | 159,60 | -0,03% | 202,00 |
| 13.04.2026 | 148,45 | 160,25 | 148,45 | 159,65 | 6,33% | 319,00 |
| 10.04.2026 | 146,70 | 151,70 | 146,70 | 150,15 | 2,53% | 44,00 |
| 09.04.2026 | 151,00 | 151,00 | 146,45 | 146,45 | -2,69% | 526,00 |
| 08.04.2026 | 151,95 | 152,75 | 149,20 | 150,50 | 0,43% | 217,00 |
| 07.04.2026 | 149,35 | 151,25 | 149,35 | 149,85 | -2,97% | 287,00 |
| 02.04.2026 | 152,62 | 154,44 | 149,84 | 154,44 | -0,99% | 488,00 |
| 01.04.2026 | 154,54 | 155,98 | 154,54 | 155,98 | -0,93% | 281,00 |
| 31.03.2026 | 152,46 | 157,98 | 152,46 | 157,44 | -0,56% | 415,00 |
| 30.03.2026 | 154,22 | 159,68 | 154,22 | 158,32 | 2,55% | 5.289,00 |
| 27.03.2026 | 156,14 | 157,60 | 151,72 | 154,38 | 1,31% | 229,00 |
| 26.03.2026 | 153,96 | 153,96 | 152,38 | 152,38 | -3,03% | 30,00 |
| 25.03.2026 | 154,36 | 158,00 | 154,32 | 157,14 | 6,43% | 672,00 |
| 24.03.2026 | 144,72 | 147,64 | 143,42 | 147,64 | 2,16% | 546,00 |
| 23.03.2026 | 131,88 | 146,80 | 129,78 | 144,52 | 5,21% | 971,00 |
| 20.03.2026 | 141,80 | 141,80 | 136,50 | 137,36 | -2,33% | 200,00 |
| 19.03.2026 | 140,90 | 141,50 | 137,72 | 140,64 | -2,22% | 585,00 |
| 18.03.2026 | 143,94 | 146,10 | 143,84 | 143,84 | 0,15% | 277,00 |
| 17.03.2026 | 139,38 | 144,26 | 139,38 | 143,62 | 1,60% | 406,00 |
| 16.03.2026 | 140,00 | 141,36 | 140,00 | 141,36 | 1,19% | 47,00 |
| 13.03.2026 | 141,52 | 144,12 | 139,34 | 139,70 | -2,51% | 135,00 |
| 12.03.2026 | 143,30 | 143,30 | 143,30 | 143,30 | -0,86% | - |
| 11.03.2026 | 143,24 | 144,54 | 143,24 | 144,54 | -0,97% | 36,00 |
| 10.03.2026 | 144,28 | 148,36 | 144,28 | 145,96 | 0,43% | 179,00 |
| 09.03.2026 | 137,56 | 145,34 | 136,06 | 145,34 | 4,77% | 274,00 |
| 06.03.2026 | 140,88 | 141,18 | 138,72 | 138,72 | -2,88% | 115,00 |
| 05.03.2026 | 144,44 | 146,32 | 142,84 | 142,84 | -1,79% | 1.112,00 |
| 04.03.2026 | 140,08 | 145,84 | 140,08 | 145,44 | 1,48% | 474,00 |
| 03.03.2026 | 146,92 | 147,92 | 138,50 | 143,32 | -6,66% | 657,00 |
| 02.03.2026 | 146,32 | 153,54 | 146,12 | 153,54 | -0,03% | 545,00 |
| 27.02.2026 | 156,60 | 158,00 | 153,58 | 153,58 | -0,58% | 271,00 |
| 26.02.2026 | 164,66 | 165,80 | 154,48 | 154,48 | -7,77% | 468,00 |
| 25.02.2026 | 158,80 | 173,26 | 158,80 | 167,50 | 4,35% | 1.280,00 |
| 24.02.2026 | 151,20 | 160,52 | 151,20 | 160,52 | 9,48% | 2.170,00 |
| 23.02.2026 | 142,42 | 146,62 | 141,94 | 146,62 | 2,76% | 91,00 |
| 20.02.2026 | 142,70 | 144,74 | 141,00 | 142,68 | -0,42% | 454,00 |
| 19.02.2026 | 144,70 | 144,70 | 143,28 | 143,28 | -2,45% | 122,00 |
| 18.02.2026 | 143,28 | 146,98 | 143,28 | 146,88 | 3,36% | 141,00 |
| 17.02.2026 | 137,72 | 142,10 | 137,72 | 142,10 | 3,00% | 362,00 |
| 16.02.2026 | 140,90 | 142,00 | 137,96 | 137,96 | -1,46% | 251,00 |
| 13.02.2026 | 133,60 | 140,00 | 133,60 | 140,00 | 4,48% | 428,00 |
| 12.02.2026 | 144,30 | 144,64 | 134,00 | 134,00 | -9,37% | 365,00 |
| 11.02.2026 | 143,82 | 148,04 | 143,82 | 147,86 | 5,16% | 4.616,00 |
| 10.02.2026 | 137,48 | 140,60 | 137,24 | 140,60 | 1,06% | 168,00 |
| 09.02.2026 | 136,92 | 139,18 | 135,00 | 139,12 | 2,81% | 854,00 |
| 06.02.2026 | 131,36 | 136,98 | 131,36 | 135,32 | 1,50% | 398,00 |
| 05.02.2026 | 140,12 | 140,12 | 132,92 | 133,32 | -6,13% | 2.591,00 |
| 04.02.2026 | 143,36 | 147,64 | 139,00 | 142,02 | -1,81% | 481,00 |
| 03.02.2026 | 142,70 | 146,68 | 142,70 | 144,64 | 3,23% | 479,00 |
| 02.02.2026 | 131,24 | 140,12 | 130,28 | 140,12 | -0,09% | 1.068,00 |
| 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 |