72,770€
0,05%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 72,73 | 74,69 | 72,35 | 72,56 | -0,24% | 777,00 |
| 28.08.2025 | 75,41 | 76,29 | 71,65 | 72,73 | -3,49% | 389,00 |
| 27.08.2025 | 69,88 | 75,59 | 69,88 | 75,36 | 7,62% | 611,00 |
| 26.08.2025 | 69,95 | 71,58 | 69,60 | 70,03 | 0,01% | 2.426,00 |
| 25.08.2025 | 69,88 | 70,47 | 68,47 | 70,02 | 0,91% | 128,00 |
| 22.08.2025 | 68,05 | 70,75 | 66,21 | 69,39 | 2,03% | 469,00 |
| 21.08.2025 | 67,14 | 68,68 | 66,15 | 68,01 | 1,55% | 731,00 |
| 20.08.2025 | 69,33 | 69,33 | 65,20 | 66,97 | -3,14% | 326,00 |
| 19.08.2025 | 71,17 | 71,80 | 68,96 | 69,14 | -3,08% | 478,00 |
| 18.08.2025 | 70,53 | 72,64 | 69,55 | 71,33 | 1,52% | 754,00 |
| 15.08.2025 | 69,84 | 70,69 | 69,25 | 70,26 | 0,40% | 406,00 |
| 14.08.2025 | 69,71 | 70,41 | 67,90 | 69,98 | 0,20% | 298,00 |
| 13.08.2025 | 66,62 | 70,27 | 66,58 | 69,84 | 4,50% | 782,00 |
| 12.08.2025 | 69,18 | 70,51 | 65,12 | 66,84 | -3,82% | 2.385,00 |
| 11.08.2025 | 65,20 | 74,95 | 65,20 | 69,49 | 7,19% | 2.803,00 |
| 08.08.2025 | 61,10 | 66,03 | 60,39 | 64,83 | 7,83% | 77,00 |
| 07.08.2025 | 57,79 | 63,39 | 57,45 | 60,13 | 4,10% | 350,00 |
| 06.08.2025 | 58,96 | 59,73 | 57,35 | 57,76 | -2,15% | 178,00 |
| 05.08.2025 | 59,58 | 60,14 | 57,71 | 59,03 | -0,45% | 1.560,00 |
| 04.08.2025 | 58,59 | 59,96 | 58,50 | 59,29 | 0,94% | 2,00 |
| 01.08.2025 | 60,02 | 60,88 | 56,15 | 58,74 | -1,27% | 888,00 |
| 31.07.2025 | 64,79 | 65,36 | 57,34 | 59,50 | -1,50% | 1.537,00 |
| 30.07.2025 | 61,93 | 62,67 | 59,97 | 60,40 | -2,61% | 144,00 |
| 29.07.2025 | 64,73 | 64,95 | 61,47 | 62,02 | -4,00% | 837,00 |
| 28.07.2025 | 68,80 | 69,83 | 64,07 | 64,61 | -9,59% | 1.408,00 |
| 25.07.2025 | 71,29 | 72,87 | 69,96 | 71,46 | -0,29% | 313,00 |
| 24.07.2025 | 66,64 | 73,15 | 66,62 | 71,67 | 7,00% | 1.790,00 |
| 23.07.2025 | 70,55 | 71,39 | 66,34 | 66,98 | -5,62% | 774,00 |
| 22.07.2025 | 67,03 | 71,10 | 66,38 | 70,97 | 7,48% | 224,00 |
| 21.07.2025 | 66,29 | 69,79 | 65,70 | 66,03 | -0,53% | 590,00 |
| 18.07.2025 | 65,79 | 68,18 | 65,39 | 66,38 | 1,58% | 419,00 |
| 17.07.2025 | 60,52 | 66,20 | 60,51 | 65,35 | 7,89% | 403,00 |
| 16.07.2025 | 60,70 | 61,04 | 59,08 | 60,57 | 0,26% | 469,00 |
| 15.07.2025 | 61,64 | 62,57 | 60,30 | 60,42 | -2,00% | 504,00 |
| 14.07.2025 | 60,76 | 62,88 | 60,14 | 61,65 | 1,42% | 456,00 |
| 11.07.2025 | 64,08 | 64,64 | 60,19 | 60,79 | -4,40% | 801,00 |
| 10.07.2025 | 60,74 | 65,12 | 60,07 | 63,59 | 5,08% | 1.007,00 |
| 09.07.2025 | 60,28 | 60,81 | 58,60 | 60,51 | 1,10% | 768,00 |
| 08.07.2025 | 55,80 | 61,65 | 55,80 | 59,85 | 7,02% | 257,00 |
| 07.07.2025 | 56,90 | 57,48 | 54,91 | 55,93 | -1,66% | 89,00 |
| 04.07.2025 | 57,17 | 57,19 | 56,85 | 56,87 | -0,64% | 321,00 |
| 03.07.2025 | 57,51 | 59,00 | 56,89 | 57,24 | -0,57% | 560,00 |
| 02.07.2025 | 53,28 | 58,46 | 53,28 | 57,57 | 8,05% | 260,00 |
| 01.07.2025 | 53,15 | 54,39 | 51,44 | 53,28 | 0,03% | - |
| 30.06.2025 | 55,05 | 56,04 | 53,01 | 53,26 | -3,98% | - |
| 27.06.2025 | 55,01 | 56,77 | 54,33 | 55,47 | 1,76% | - |
| 26.06.2025 | 51,79 | 55,47 | 51,49 | 54,51 | 5,13% | - |
| 25.06.2025 | 51,82 | 52,40 | 50,77 | 51,85 | 0,21% | - |
| 24.06.2025 | 50,49 | 52,65 | 50,35 | 51,74 | 3,46% | 250,00 |
| 23.06.2025 | 49,23 | 50,08 | 48,45 | 50,01 | 1,52% | 188,00 |
| 20.06.2025 | 51,18 | 52,33 | 49,19 | 49,26 | -3,85% | 170,00 |
| 19.06.2025 | 51,76 | 51,76 | 51,19 | 51,23 | -1,05% | - |
| 18.06.2025 | 52,32 | 52,55 | 51,46 | 51,78 | -0,60% | 30,00 |
| 17.06.2025 | 52,74 | 52,84 | 51,02 | 52,09 | -1,24% | 85,00 |
| 16.06.2025 | 53,14 | 53,66 | 52,25 | 52,74 | 0,47% | 44,00 |
| 13.06.2025 | 53,21 | 54,70 | 52,24 | 52,50 | -2,82% | 50,00 |
| 12.06.2025 | 56,18 | 56,41 | 53,76 | 54,02 | -4,74% | 209,00 |
| 11.06.2025 | 56,24 | 57,50 | 55,55 | 56,71 | 0,97% | 185,00 |
| 10.06.2025 | 54,65 | 56,52 | 54,40 | 56,17 | 3,05% | 867,00 |
| 09.06.2025 | 52,53 | 55,44 | 52,26 | 54,51 | 3,81% | 629,00 |
| 06.06.2025 | 51,01 | 53,32 | 51,01 | 52,51 | 2,52% | 152,00 |
| 05.06.2025 | 52,48 | 54,08 | 50,55 | 51,22 | -2,04% | 83,00 |
| 04.06.2025 | 50,15 | 52,61 | 50,03 | 52,28 | 4,17% | 716,00 |
| 03.06.2025 | 48,11 | 50,28 | 47,23 | 50,19 | 4,31% | 373,00 |
| 02.06.2025 | 49,09 | 49,28 | 47,47 | 48,11 | -2,07% | 111,00 |
| 30.05.2025 | 50,71 | 50,96 | 48,41 | 49,13 | -2,92% | 294,00 |
| 29.05.2025 | 51,39 | 52,94 | 49,93 | 50,60 | -1,62% | 108,00 |
| 28.05.2025 | 51,82 | 52,38 | 50,75 | 51,44 | -0,75% | 192,00 |
| 27.05.2025 | 51,24 | 51,94 | 49,94 | 51,83 | 0,91% | 190,00 |
| 26.05.2025 | 50,68 | 51,49 | 50,50 | 51,36 | 1,23% | 222,00 |
| 23.05.2025 | 51,48 | 52,01 | 49,74 | 50,74 | -1,43% | 70,00 |
| 22.05.2025 | 49,66 | 51,51 | 49,13 | 51,47 | 3,09% | 60,00 |
| 21.05.2025 | 52,65 | 52,83 | 49,80 | 49,93 | -5,05% | 141,00 |
| 20.05.2025 | 52,59 | 53,73 | 52,12 | 52,58 | -0,22% | 304,00 |
| 19.05.2025 | 52,51 | 53,20 | 51,06 | 52,70 | -2,31% | 120,00 |
| 16.05.2025 | 53,77 | 54,51 | 51,84 | 53,94 | 0,05% | 8,00 |
| 15.05.2025 | 54,72 | 54,72 | 52,36 | 53,92 | -1,44% | 190,00 |
| 14.05.2025 | 55,31 | 55,85 | 54,11 | 54,71 | -1,15% | 150,00 |
| 13.05.2025 | 55,61 | 55,94 | 54,66 | 55,34 | -0,28% | 443,00 |
| 12.05.2025 | 51,37 | 57,14 | 51,37 | 55,50 | 7,86% | 1.287,00 |
| 09.05.2025 | 51,01 | 52,02 | 50,68 | 51,45 | 0,68% | 19,00 |
| 08.05.2025 | 49,95 | 52,31 | 49,72 | 51,10 | 2,98% | 497,00 |
| 07.05.2025 | 51,12 | 51,53 | 49,14 | 49,62 | -1,88% | 274,00 |
| 06.05.2025 | 51,26 | 51,76 | 50,11 | 50,58 | -1,35% | 81,00 |
| 05.05.2025 | 53,44 | 53,44 | 50,75 | 51,27 | -3,69% | 19,00 |
| 02.05.2025 | 51,81 | 54,76 | 51,25 | 53,23 | 3,07% | 443,00 |
| 30.04.2025 | 52,18 | 52,56 | 49,47 | 51,65 | -1,32% | 253,00 |
| 29.04.2025 | 51,61 | 52,57 | 51,04 | 52,34 | 2,01% | 160,00 |
| 28.04.2025 | 50,50 | 52,97 | 50,35 | 51,31 | 0,98% | 35,00 |
| 25.04.2025 | 51,15 | 51,80 | 49,86 | 50,81 | -0,66% | 97,00 |
| 24.04.2025 | 48,98 | 51,36 | 48,62 | 51,14 | 3,89% | 709,00 |
| 23.04.2025 | 49,13 | 52,67 | 48,91 | 49,23 | 2,67% | 449,00 |
| 22.04.2025 | 46,77 | 48,87 | 45,91 | 47,95 | 3,09% | 555,00 |
| 17.04.2025 | 46,27 | 47,37 | 45,68 | 46,51 | 0,73% | 592,00 |
| 16.04.2025 | 47,88 | 48,34 | 45,13 | 46,18 | -3,57% | 728,00 |
| 15.04.2025 | 50,48 | 50,94 | 47,57 | 47,89 | -5,17% | 503,00 |
| 14.04.2025 | 49,55 | 52,15 | 49,39 | 50,50 | 1,13% | 375,00 |
| 11.04.2025 | 48,95 | 50,17 | 46,45 | 49,93 | 2,40% | 199,00 |
| 10.04.2025 | 55,95 | 55,95 | 47,91 | 48,76 | -11,99% | 898,00 |
| 09.04.2025 | 46,32 | 56,70 | 44,89 | 55,40 | 20,42% | 1.133,00 |