94,170€
1,41%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 93,30 | 95,55 | 92,99 | 94,30 | 1,55% | 120,00 |
| 05.10.2026 | 93,58 | 93,58 | 92,86 | 92,86 | -1,32% | 3,00 |
| 02.10.2026 | 93,18 | 94,10 | 93,18 | 94,10 | 2,98% | 4,00 |
| 01.10.2026 | 93,54 | 93,54 | 91,38 | 91,38 | -2,39% | 922,00 |
| 30.09.2026 | 94,64 | 94,98 | 93,62 | 93,62 | -0,93% | 55,00 |
| 29.09.2026 | 93,96 | 94,50 | 93,96 | 94,50 | 0,70% | 35,00 |
| 28.09.2026 | 94,78 | 94,78 | 93,84 | 93,84 | -1,28% | 15,00 |
| 25.09.2026 | 95,06 | 95,06 | 95,06 | 95,06 | -2,50% | - |
| 24.09.2026 | 97,70 | 97,70 | 97,50 | 97,50 | -1,93% | 5,00 |
| 23.09.2026 | 100,90 | 101,15 | 99,42 | 99,42 | -0,40% | 285,00 |
| 22.09.2026 | 98,42 | 100,00 | 98,42 | 99,82 | 1,55% | 335,00 |
| 21.09.2026 | 97,80 | 100,10 | 97,80 | 98,30 | 0,78% | 122,00 |
| 18.09.2026 | 99,08 | 100,45 | 97,54 | 97,54 | -3,33% | 493,00 |
| 17.09.2026 | 95,96 | 100,90 | 95,96 | 100,90 | 5,15% | 330,00 |
| 16.09.2026 | 98,56 | 99,66 | 95,96 | 95,96 | -3,07% | 20,00 |
| 15.09.2026 | 99,04 | 99,04 | 99,00 | 99,00 | -0,16% | 25,00 |
| 14.09.2026 | 100,75 | 101,65 | 99,16 | 99,16 | -5,02% | 211,00 |
| 11.09.2026 | 102,75 | 104,40 | 102,75 | 104,40 | -3,60% | 42,00 |
| 10.09.2026 | 108,05 | 108,30 | 108,05 | 108,30 | 1,12% | 92,00 |
| 09.09.2026 | 111,10 | 112,00 | 107,10 | 107,10 | -0,88% | 109,00 |
| 08.09.2026 | 108,05 | 108,05 | 108,05 | 108,05 | 2,90% | - |
| 07.09.2026 | 107,70 | 108,60 | 105,00 | 105,00 | -3,18% | 113,00 |
| 04.09.2026 | 113,70 | 113,70 | 108,45 | 108,45 | -8,33% | 817,00 |
| 03.09.2026 | 117,65 | 118,30 | 117,65 | 118,30 | 2,87% | 320,00 |
| 02.09.2026 | 115,20 | 115,20 | 115,00 | 115,00 | 0,57% | 100,00 |
| 01.09.2026 | 116,10 | 116,10 | 113,00 | 114,35 | -0,57% | 20,00 |
| 31.08.2026 | 118,35 | 118,35 | 115,00 | 115,00 | -2,54% | 97,00 |
| 28.08.2026 | 117,45 | 118,00 | 117,45 | 118,00 | 2,30% | 50,00 |
| 27.08.2026 | 115,30 | 115,35 | 115,20 | 115,35 | 1,41% | 70,00 |
| 26.08.2026 | 114,95 | 114,95 | 113,75 | 113,75 | -0,96% | 550,00 |
| 25.08.2026 | 119,00 | 119,00 | 114,85 | 114,85 | -4,85% | 31,00 |
| 24.08.2026 | 122,65 | 123,70 | 120,70 | 120,70 | -1,07% | 726,00 |
| 21.08.2026 | 116,85 | 122,20 | 116,85 | 122,00 | 5,77% | 73,00 |
| 20.08.2026 | 115,35 | 115,35 | 115,35 | 115,35 | -0,30% | - |
| 19.08.2026 | 113,10 | 115,70 | 113,10 | 115,70 | 1,27% | 40,00 |
| 18.08.2026 | 114,55 | 114,55 | 114,25 | 114,25 | -0,44% | 40,00 |
| 17.08.2026 | 118,70 | 119,00 | 114,65 | 114,75 | -2,46% | 500,00 |
| 14.08.2026 | 113,10 | 118,20 | 113,10 | 117,65 | 3,43% | 414,00 |
| 13.08.2026 | 110,75 | 115,50 | 110,75 | 113,75 | -0,04% | 242,00 |
| 12.08.2026 | 113,10 | 113,80 | 113,10 | 113,80 | 1,07% | 43,00 |
| 11.08.2026 | 114,25 | 114,25 | 112,55 | 112,60 | -0,57% | 113,00 |
| 10.08.2026 | 113,75 | 115,90 | 113,25 | 113,25 | 1,84% | 619,00 |
| 07.08.2026 | 109,90 | 111,20 | 109,85 | 111,20 | 1,09% | 341,00 |
| 06.08.2026 | 105,05 | 111,50 | 105,05 | 110,00 | 5,87% | 774,00 |
| 05.08.2026 | 105,30 | 106,95 | 103,90 | 103,90 | -1,84% | 255,00 |
| 04.08.2026 | 103,15 | 105,85 | 103,15 | 105,85 | 2,62% | 91,00 |
| 03.08.2026 | 103,05 | 103,15 | 101,50 | 103,15 | 1,13% | 737,00 |
| 31.07.2026 | 101,85 | 102,50 | 101,20 | 102,00 | 0,20% | 685,00 |
| 30.07.2026 | 98,74 | 101,80 | 98,60 | 101,80 | 2,41% | 649,00 |
| 29.07.2026 | 99,38 | 100,60 | 99,30 | 99,40 | -1,29% | 610,00 |
| 28.07.2026 | 100,35 | 100,70 | 100,10 | 100,70 | -0,44% | 74,00 |
| 27.07.2026 | 101,35 | 102,80 | 101,15 | 101,15 | -2,88% | 555,00 |
| 24.07.2026 | 101,60 | 104,15 | 100,95 | 104,15 | 1,12% | 364,00 |
| 23.07.2026 | 104,80 | 106,50 | 103,00 | 103,00 | 0,10% | 745,00 |
| 22.07.2026 | 103,75 | 104,20 | 102,90 | 102,90 | -1,06% | 1.010,00 |
| 21.07.2026 | 103,15 | 104,00 | 102,60 | 104,00 | 1,22% | 175,00 |
| 20.07.2026 | 103,85 | 104,65 | 102,75 | 102,75 | 0,64% | 333,00 |
| 17.07.2026 | 101,95 | 102,10 | 101,15 | 102,10 | -3,68% | 260,00 |
| 16.07.2026 | 108,20 | 108,20 | 105,60 | 106,00 | -5,48% | 664,00 |
| 15.07.2026 | 112,15 | 112,15 | 112,15 | 112,15 | -0,49% | - |
| 14.07.2026 | 109,75 | 112,70 | 109,75 | 112,70 | 1,44% | 260,00 |
| 13.07.2026 | 109,35 | 111,10 | 108,50 | 111,10 | -1,11% | 80,00 |
| 10.07.2026 | 112,35 | 112,35 | 112,35 | 112,35 | 0,27% | - |
| 09.07.2026 | 112,05 | 112,05 | 112,05 | 112,05 | 0,95% | - |
| 08.07.2026 | 111,20 | 111,20 | 109,30 | 111,00 | -1,60% | 610,00 |
| 07.07.2026 | 115,90 | 115,95 | 111,50 | 112,80 | -3,05% | 554,00 |
| 06.07.2026 | 120,25 | 121,30 | 116,00 | 116,35 | -4,47% | 795,00 |
| 03.07.2026 | 118,50 | 121,80 | 118,50 | 121,80 | 3,44% | 45,00 |
| 02.07.2026 | 119,90 | 119,90 | 117,75 | 117,75 | -2,97% | 118,00 |
| 01.07.2026 | 119,10 | 121,35 | 117,80 | 121,35 | 2,75% | 221,00 |
| 30.06.2026 | 115,00 | 119,30 | 115,00 | 118,10 | 3,32% | 1.585,00 |
| 29.06.2026 | 117,75 | 118,35 | 112,50 | 114,30 | -3,46% | 906,00 |
| 26.06.2026 | 121,45 | 121,50 | 118,40 | 118,40 | -4,48% | 867,00 |
| 25.06.2026 | 128,00 | 128,00 | 122,45 | 123,95 | -4,65% | 274,00 |
| 24.06.2026 | 132,90 | 133,70 | 130,00 | 130,00 | -1,33% | 177,00 |
| 23.06.2026 | 133,00 | 133,00 | 131,75 | 131,75 | -3,41% | 57,00 |
| 22.06.2026 | 137,40 | 141,00 | 136,40 | 136,40 | 1,22% | 378,00 |
| 19.06.2026 | 139,30 | 139,30 | 134,70 | 134,75 | -3,72% | 60,00 |
| 18.06.2026 | 144,50 | 147,70 | 139,95 | 139,95 | -4,08% | 144,00 |
| 17.06.2026 | 142,80 | 145,90 | 142,80 | 145,90 | 0,76% | 20,00 |
| 16.06.2026 | 144,80 | 144,80 | 144,80 | 144,80 | -1,60% | - |
| 15.06.2026 | 149,20 | 149,70 | 147,15 | 147,15 | -0,03% | 22,00 |
| 12.06.2026 | 137,25 | 147,20 | 137,25 | 147,20 | 7,48% | 38,00 |
| 11.06.2026 | 130,80 | 136,95 | 128,75 | 136,95 | 6,74% | 290,00 |
| 10.06.2026 | 129,30 | 131,00 | 128,10 | 128,30 | -0,08% | 846,00 |
| 09.06.2026 | 129,55 | 129,70 | 128,40 | 128,40 | -1,00% | 110,00 |
| 08.06.2026 | 134,50 | 137,70 | 129,70 | 129,70 | -4,35% | 1.028,00 |
| 05.06.2026 | 141,10 | 141,30 | 135,60 | 135,60 | -4,03% | 1.268,00 |
| 04.06.2026 | 144,00 | 144,00 | 141,30 | 141,30 | -2,65% | 389,00 |
| 03.06.2026 | 146,65 | 147,85 | 145,15 | 145,15 | -2,06% | 50,00 |
| 02.06.2026 | 145,85 | 148,20 | 141,70 | 148,20 | 1,02% | 1.227,00 |
| 01.06.2026 | 151,30 | 151,30 | 146,70 | 146,70 | -3,01% | 655,00 |
| 29.05.2026 | 151,25 | 151,25 | 151,25 | 151,25 | -0,30% | - |
| 28.05.2026 | 151,65 | 152,20 | 151,40 | 151,70 | -1,27% | 86,00 |
| 27.05.2026 | 150,15 | 153,80 | 149,35 | 153,65 | 0,92% | 398,00 |
| 26.05.2026 | 148,05 | 152,65 | 148,05 | 152,25 | 3,05% | 869,00 |
| 25.05.2026 | 147,75 | 147,75 | 147,75 | 147,75 | 0,00% | - |
| 22.05.2026 | 147,85 | 147,85 | 147,75 | 147,75 | 1,76% | 41,00 |
| 21.05.2026 | 146,10 | 146,10 | 145,20 | 145,20 | -1,69% | 100,00 |
| 20.05.2026 | 145,65 | 147,70 | 145,65 | 147,70 | 1,10% | 36,00 |