143,480€
-4,40%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 145,58 | 146,25 | 136,38 | 142,57 | -5,00% | 1.055,00 |
| 29.01.2026 | 153,32 | 156,43 | 148,51 | 150,08 | -2,34% | 1.016,00 |
| 28.01.2026 | 162,26 | 162,74 | 150,08 | 153,67 | -4,32% | 216,00 |
| 27.01.2026 | 158,84 | 162,94 | 156,40 | 160,61 | 1,22% | 132,00 |
| 26.01.2026 | 159,97 | 162,64 | 157,70 | 158,68 | -1,29% | 1.624,00 |
| 23.01.2026 | 160,07 | 164,00 | 157,83 | 160,76 | 0,87% | 372,00 |
| 22.01.2026 | 154,10 | 160,41 | 149,67 | 159,37 | 4,92% | 611,00 |
| 21.01.2026 | 146,86 | 154,62 | 146,86 | 151,89 | 3,86% | 1.226,00 |
| 20.01.2026 | 143,62 | 147,12 | 135,94 | 146,24 | 0,18% | 744,00 |
| 19.01.2026 | 139,86 | 150,08 | 135,27 | 145,98 | 3,97% | 1.289,00 |
| 16.01.2026 | 149,90 | 153,46 | 139,71 | 140,41 | -6,33% | 2.558,00 |
| 15.01.2026 | 153,00 | 154,33 | 147,50 | 149,90 | -1,87% | 596,00 |
| 14.01.2026 | 150,69 | 153,91 | 147,48 | 152,75 | 1,31% | 418,00 |
| 13.01.2026 | 148,53 | 152,47 | 146,66 | 150,77 | 4,11% | 1.404,00 |
| 12.01.2026 | 141,87 | 145,23 | 139,85 | 144,82 | 3,88% | 1.812,00 |
| 09.01.2026 | 136,26 | 139,95 | 134,84 | 139,41 | 2,68% | 661,00 |
| 08.01.2026 | 135,83 | 139,44 | 133,32 | 135,77 | -2,34% | 358,00 |
| 07.01.2026 | 136,13 | 140,83 | 134,83 | 139,03 | 2,72% | 432,00 |
| 06.01.2026 | 127,98 | 140,99 | 126,34 | 135,35 | 8,77% | 1.588,00 |
| 05.01.2026 | 124,44 | 127,02 | 123,46 | 124,44 | 2,01% | 249,00 |
| 02.01.2026 | 122,86 | 123,35 | 120,37 | 121,99 | -1,13% | 161,00 |
| 30.12.2025 | 122,86 | 124,40 | 122,01 | 123,38 | 0,04% | 20,00 |
| 29.12.2025 | 127,26 | 127,54 | 120,08 | 123,33 | -1,38% | 1.265,00 |
| 23.12.2025 | 123,85 | 127,70 | 123,85 | 125,06 | 0,93% | 731,00 |
| 22.12.2025 | 124,66 | 127,90 | 122,43 | 123,91 | -0,50% | 642,00 |
| 19.12.2025 | 119,90 | 127,65 | 119,90 | 124,53 | 4,08% | 914,00 |
| 18.12.2025 | 114,82 | 120,02 | 113,28 | 119,65 | 3,91% | 394,00 |
| 17.12.2025 | 111,71 | 118,07 | 111,71 | 115,15 | 3,12% | 142,00 |
| 16.12.2025 | 113,31 | 113,94 | 110,94 | 111,67 | -1,03% | 647,00 |
| 15.12.2025 | 112,71 | 114,84 | 111,26 | 112,83 | 0,42% | 1.357,00 |
| 12.12.2025 | 115,01 | 115,97 | 110,83 | 112,36 | -2,12% | 631,00 |
| 11.12.2025 | 114,26 | 114,87 | 111,45 | 114,79 | 0,44% | 102,00 |
| 10.12.2025 | 111,12 | 115,15 | 110,70 | 114,29 | 3,00% | 343,00 |
| 09.12.2025 | 108,67 | 113,40 | 107,74 | 110,96 | 1,27% | 522,00 |
| 08.12.2025 | 107,90 | 112,31 | 107,28 | 109,57 | 1,87% | 985,00 |
| 05.12.2025 | 104,89 | 111,48 | 104,37 | 107,56 | 5,40% | 164,00 |
| 04.12.2025 | 107,51 | 108,61 | 100,98 | 102,05 | -5,86% | 256,00 |
| 03.12.2025 | 110,25 | 110,39 | 104,68 | 108,40 | -2,01% | 507,00 |
| 02.12.2025 | 110,39 | 112,25 | 109,60 | 110,62 | -0,14% | 2.518,00 |
| 01.12.2025 | 112,10 | 114,22 | 109,40 | 110,77 | -1,23% | 927,00 |
| 28.11.2025 | 108,13 | 112,55 | 108,13 | 112,15 | 3,37% | 2.107,00 |
| 27.11.2025 | 109,44 | 109,55 | 106,90 | 108,49 | -0,98% | 194,00 |
| 26.11.2025 | 108,19 | 110,12 | 105,84 | 109,56 | 1,11% | 637,00 |
| 25.11.2025 | 100,33 | 108,60 | 100,33 | 108,36 | 7,54% | 340,00 |
| 24.11.2025 | 98,40 | 101,21 | 97,60 | 100,76 | -0,49% | 993,00 |
| 21.11.2025 | 100,39 | 103,60 | 94,34 | 101,26 | 0,06% | 254,00 |
| 20.11.2025 | 109,53 | 110,42 | 100,34 | 101,20 | -7,64% | 963,00 |
| 19.11.2025 | 103,56 | 109,93 | 103,50 | 109,57 | 3,97% | 1.638,00 |
| 18.11.2025 | 97,97 | 105,69 | 96,60 | 105,39 | 3,33% | 2.042,00 |
| 17.11.2025 | 99,06 | 108,59 | 99,06 | 101,99 | 2,63% | 778,00 |
| 14.11.2025 | 97,03 | 101,00 | 92,14 | 99,38 | 0,90% | 4.491,00 |
| 13.11.2025 | 95,34 | 102,45 | 95,09 | 98,49 | 3,82% | 1.464,00 |
| 12.11.2025 | 89,76 | 95,52 | 87,58 | 94,87 | 5,96% | 975,00 |
| 11.11.2025 | 89,37 | 89,67 | 87,31 | 89,53 | 0,33% | 1.407,00 |
| 10.11.2025 | 84,51 | 90,59 | 84,04 | 89,24 | 6,57% | 1.390,00 |
| 07.11.2025 | 79,08 | 84,86 | 77,69 | 83,74 | 5,65% | 655,00 |
| 06.11.2025 | 80,50 | 84,24 | 78,93 | 79,26 | -1,26% | 39,00 |
| 05.11.2025 | 76,80 | 80,82 | 76,09 | 80,28 | 3,97% | 539,00 |
| 04.11.2025 | 80,96 | 81,59 | 76,71 | 77,21 | -7,17% | 2.811,00 |
| 03.11.2025 | 85,64 | 86,50 | 82,66 | 83,18 | -2,75% | 949,00 |
| 31.10.2025 | 85,45 | 86,68 | 83,30 | 85,53 | 0,82% | 364,00 |
| 30.10.2025 | 84,07 | 88,08 | 83,48 | 84,84 | 0,51% | 829,00 |
| 29.10.2025 | 82,85 | 86,71 | 82,85 | 84,41 | 2,17% | 466,00 |
| 28.10.2025 | 83,39 | 84,18 | 81,52 | 82,61 | -0,37% | 2.258,00 |
| 27.10.2025 | 90,70 | 92,84 | 82,21 | 82,92 | -8,96% | 2.870,00 |
| 24.10.2025 | 83,96 | 92,01 | 83,64 | 91,08 | 8,56% | 1.394,00 |
| 23.10.2025 | 78,57 | 84,36 | 78,29 | 83,90 | 5,91% | 787,00 |
| 22.10.2025 | 78,76 | 79,29 | 76,40 | 79,22 | 0,33% | 363,00 |
| 21.10.2025 | 82,76 | 83,48 | 78,42 | 78,96 | -4,40% | 869,00 |
| 20.10.2025 | 79,54 | 83,84 | 79,54 | 82,59 | 3,93% | 1.901,00 |
| 17.10.2025 | 78,95 | 81,82 | 74,67 | 79,47 | -2,30% | 10.133,00 |
| 16.10.2025 | 84,01 | 85,27 | 80,70 | 81,34 | -3,59% | 5.292,00 |
| 15.10.2025 | 83,15 | 85,56 | 82,24 | 84,37 | 1,80% | 794,00 |
| 14.10.2025 | 82,55 | 84,13 | 78,62 | 82,87 | -0,05% | 196,00 |
| 13.10.2025 | 76,42 | 85,64 | 76,42 | 82,91 | 6,55% | 1.129,00 |
| 10.10.2025 | 83,80 | 85,06 | 77,33 | 77,82 | -6,47% | 603,00 |
| 09.10.2025 | 78,75 | 86,34 | 78,74 | 83,20 | 5,35% | 1.481,00 |
| 08.10.2025 | 78,00 | 79,94 | 77,14 | 78,98 | 1,45% | 1.860,00 |
| 07.10.2025 | 78,82 | 80,00 | 76,33 | 77,85 | -0,82% | 2.537,00 |
| 06.10.2025 | 76,52 | 80,02 | 75,16 | 78,49 | 4,52% | 1.640,00 |
| 03.10.2025 | 74,98 | 76,05 | 73,08 | 75,09 | 0,38% | 191,00 |
| 02.10.2025 | 72,14 | 76,76 | 72,14 | 74,81 | 4,13% | 707,00 |
| 01.10.2025 | 69,55 | 72,79 | 68,48 | 71,84 | 4,58% | 250,00 |
| 30.09.2025 | 74,24 | 74,72 | 67,56 | 68,70 | -7,36% | 2.888,00 |
| 29.09.2025 | 75,37 | 77,42 | 73,37 | 74,16 | -1,30% | 1.254,00 |
| 26.09.2025 | 73,12 | 76,42 | 71,65 | 75,13 | 3,22% | 1.297,00 |
| 25.09.2025 | 69,70 | 74,76 | 68,76 | 72,79 | 4,61% | 1.388,00 |
| 24.09.2025 | 70,88 | 72,82 | 69,14 | 69,58 | 3,10% | 3.043,00 |
| 23.09.2025 | 68,59 | 70,69 | 67,37 | 67,48 | -1,16% | 3.934,00 |
| 22.09.2025 | 69,68 | 70,21 | 67,90 | 68,27 | -2,28% | 598,00 |
| 19.09.2025 | 68,85 | 71,32 | 68,85 | 69,87 | 1,36% | 335,00 |
| 18.09.2025 | 68,09 | 69,22 | 67,45 | 68,93 | 1,64% | 869,00 |
| 17.09.2025 | 68,06 | 69,31 | 66,75 | 67,82 | -0,93% | 561,00 |
| 16.09.2025 | 68,46 | 69,58 | 67,35 | 68,45 | -0,53% | 1.605,00 |
| 15.09.2025 | 65,65 | 69,43 | 65,19 | 68,82 | 6,34% | 1.590,00 |
| 12.09.2025 | 63,70 | 64,80 | 62,44 | 64,71 | 0,14% | 76,00 |
| 11.09.2025 | 62,62 | 65,01 | 60,85 | 64,62 | 2,58% | 301,00 |
| 10.09.2025 | 61,66 | 63,74 | 61,56 | 63,00 | 1,83% | 1.238,00 |
| 09.09.2025 | 69,61 | 70,38 | 60,79 | 61,86 | -11,16% | 2.296,00 |
| 08.09.2025 | 68,79 | 71,40 | 68,21 | 69,63 | 0,17% | 105,00 |