85,890€
0,15%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 85,81 | 86,72 | 82,18 | 85,47 | -0,34% | 630,00 |
| 19.12.2024 | 87,47 | 90,02 | 85,56 | 85,76 | -2,17% | 206,00 |
| 18.12.2024 | 92,58 | 93,96 | 86,97 | 87,66 | -5,31% | 226,00 |
| 17.12.2024 | 95,40 | 95,48 | 91,87 | 92,58 | -2,96% | 124,00 |
| 16.12.2024 | 94,69 | 95,93 | 92,10 | 95,41 | 0,50% | 41,00 |
| 13.12.2024 | 98,33 | 99,24 | 93,42 | 94,93 | -4,08% | 441,00 |
| 12.12.2024 | 98,62 | 99,87 | 97,55 | 98,97 | 0,37% | - |
| 11.12.2024 | 98,77 | 99,80 | 96,85 | 98,61 | -0,17% | 255,00 |
| 10.12.2024 | 103,38 | 103,82 | 98,41 | 98,77 | -4,46% | 118,00 |
| 09.12.2024 | 98,92 | 107,59 | 98,70 | 103,38 | 4,44% | 173,00 |
| 06.12.2024 | 95,61 | 99,57 | 95,21 | 98,99 | 3,53% | 2.245,00 |
| 05.12.2024 | 97,61 | 98,07 | 95,29 | 95,61 | -2,05% | 280,00 |
| 04.12.2024 | 103,97 | 104,23 | 96,27 | 97,61 | -6,13% | 322,00 |
| 03.12.2024 | 106,37 | 106,48 | 103,06 | 103,98 | -2,26% | 37,00 |
| 02.12.2024 | 101,96 | 106,81 | 101,23 | 106,38 | 4,52% | 8,00 |
| 29.11.2024 | 102,50 | 102,83 | 101,15 | 101,78 | -0,70% | 261,00 |
| 28.11.2024 | 102,19 | 102,88 | 102,19 | 102,50 | 0,15% | 80,00 |
| 27.11.2024 | 101,59 | 103,93 | 100,45 | 102,35 | 0,75% | 23,00 |
| 26.11.2024 | 104,79 | 104,99 | 101,27 | 101,59 | -3,09% | 236,00 |
| 25.11.2024 | 104,41 | 106,33 | 103,44 | 104,83 | 0,44% | 192,00 |
| 22.11.2024 | 104,05 | 105,13 | 100,60 | 104,37 | 0,29% | 64,00 |
| 21.11.2024 | 103,78 | 104,98 | 101,25 | 104,07 | 0,19% | 173,00 |
| 20.11.2024 | 100,46 | 104,51 | 99,39 | 103,87 | 3,05% | 95,00 |
| 19.11.2024 | 98,32 | 103,03 | 98,31 | 100,80 | 2,51% | 95,00 |
| 18.11.2024 | 98,87 | 99,68 | 96,80 | 98,33 | -0,54% | 592,00 |
| 15.11.2024 | 96,68 | 98,95 | 94,58 | 98,87 | 2,26% | 158,00 |
| 14.11.2024 | 102,80 | 103,40 | 95,96 | 96,68 | -5,95% | 410,00 |
| 13.11.2024 | 97,51 | 105,09 | 96,66 | 102,80 | 5,41% | 498,00 |
| 12.11.2024 | 103,65 | 103,96 | 96,69 | 97,52 | -5,84% | 1.281,00 |
| 11.11.2024 | 94,15 | 104,70 | 94,15 | 103,57 | 10,01% | 1.128,00 |
| 08.11.2024 | 92,34 | 94,16 | 90,54 | 94,15 | 1,96% | 284,00 |
| 07.11.2024 | 89,66 | 96,17 | 86,91 | 92,34 | 2,98% | 527,00 |
| 06.11.2024 | 92,13 | 94,24 | 86,42 | 89,67 | -1,38% | 1.541,00 |
| 05.11.2024 | 92,86 | 93,57 | 89,92 | 90,92 | -2,09% | 7,00 |
| 04.11.2024 | 90,56 | 93,94 | 89,94 | 92,87 | 2,55% | 280,00 |
| 01.11.2024 | 86,76 | 91,70 | 86,70 | 90,56 | 4,37% | 101,00 |
| 31.10.2024 | 87,99 | 88,67 | 86,58 | 86,77 | -1,23% | 3,00 |
| 30.10.2024 | 89,70 | 91,19 | 87,74 | 87,85 | -2,07% | 68,00 |
| 29.10.2024 | 90,65 | 91,92 | 89,36 | 89,71 | -1,05% | 116,00 |
| 28.10.2024 | 87,13 | 91,93 | 86,62 | 90,66 | 3,81% | 185,00 |
| 25.10.2024 | 88,01 | 88,89 | 86,18 | 87,33 | -0,78% | 200,00 |
| 24.10.2024 | 87,67 | 89,16 | 86,25 | 88,02 | 0,39% | 120,00 |
| 23.10.2024 | 89,33 | 89,72 | 86,73 | 87,67 | -1,83% | 248,00 |
| 22.10.2024 | 87,03 | 89,74 | 85,63 | 89,30 | 2,61% | 161,00 |
| 21.10.2024 | 87,60 | 88,00 | 85,90 | 87,03 | -0,66% | 5,00 |
| 18.10.2024 | 87,47 | 89,78 | 86,74 | 87,60 | 0,15% | 111,00 |
| 17.10.2024 | 90,80 | 91,09 | 86,05 | 87,47 | -3,67% | 589,00 |
| 16.10.2024 | 88,05 | 91,51 | 87,96 | 90,80 | 3,12% | 177,00 |
| 15.10.2024 | 91,45 | 91,79 | 87,65 | 88,05 | -3,72% | 817,00 |
| 14.10.2024 | 92,88 | 94,75 | 89,91 | 91,46 | -2,49% | 177,00 |
| 11.10.2024 | 94,14 | 94,48 | 92,21 | 93,79 | -0,47% | 543,00 |
| 10.10.2024 | 93,17 | 95,84 | 92,30 | 94,23 | 0,86% | 1.058,00 |
| 09.10.2024 | 91,31 | 94,70 | 91,09 | 93,43 | 2,73% | 844,00 |
| 08.10.2024 | 94,92 | 95,16 | 90,24 | 90,95 | -4,19% | 1.182,00 |
| 07.10.2024 | 92,85 | 95,89 | 91,03 | 94,93 | 4,21% | 731,00 |
| 04.10.2024 | 85,51 | 93,15 | 85,51 | 91,09 | 6,42% | 526,00 |
| 03.10.2024 | 85,18 | 85,98 | 83,29 | 85,60 | 0,43% | 45,00 |
| 02.10.2024 | 85,22 | 86,76 | 83,86 | 85,23 | -0,14% | 490,00 |
| 01.10.2024 | 85,06 | 86,71 | 83,76 | 85,35 | 0,32% | 133,00 |
| 30.09.2024 | 85,99 | 87,90 | 84,70 | 85,08 | -1,47% | 503,00 |
| 27.09.2024 | 85,15 | 88,54 | 84,78 | 86,35 | 1,44% | 523,00 |
| 26.09.2024 | 78,05 | 85,42 | 77,67 | 85,12 | 9,07% | 223,00 |
| 25.09.2024 | 80,91 | 81,84 | 77,67 | 78,05 | -3,79% | 70,00 |
| 24.09.2024 | 79,80 | 85,00 | 79,70 | 81,12 | 1,27% | 322,00 |
| 23.09.2024 | 76,99 | 81,04 | 76,99 | 80,11 | 3,50% | 125,00 |
| 20.09.2024 | 79,97 | 80,17 | 0,00 | 77,40 | -3,41% | 362,00 |
| 19.09.2024 | 77,87 | 81,23 | 77,84 | 80,13 | 2,84% | 80,00 |
| 18.09.2024 | 80,83 | 81,36 | 77,41 | 77,91 | -3,64% | 79,00 |
| 17.09.2024 | 80,26 | 82,61 | 80,26 | 80,85 | 0,48% | 50,00 |
| 16.09.2024 | 79,09 | 81,05 | 78,17 | 80,46 | 1,75% | 150,00 |
| 13.09.2024 | 80,08 | 81,10 | 77,56 | 79,08 | -1,09% | 26,00 |
| 12.09.2024 | 80,85 | 81,42 | 78,63 | 79,96 | -1,09% | 445,00 |
| 11.09.2024 | 71,34 | 83,58 | 71,16 | 80,84 | 13,32% | 4.607,00 |
| 10.09.2024 | 71,06 | 71,34 | 68,44 | 71,34 | 0,30% | 35,00 |
| 09.09.2024 | 69,13 | 72,20 | 69,13 | 71,13 | 2,43% | 267,00 |
| 06.09.2024 | 74,14 | 74,40 | 68,11 | 69,44 | -6,35% | 69,00 |
| 05.09.2024 | 76,47 | 76,78 | 74,14 | 74,15 | -3,05% | 39,00 |
| 04.09.2024 | 76,18 | 78,72 | 75,26 | 76,48 | 0,38% | 112,00 |
| 03.09.2024 | 81,61 | 81,61 | 74,94 | 76,19 | -6,64% | 84,00 |
| 02.09.2024 | 81,60 | 81,96 | 81,03 | 81,61 | -0,09% | 31,00 |
| 30.08.2024 | 82,74 | 85,51 | 81,03 | 81,68 | -1,21% | 330,00 |
| 29.08.2024 | 79,14 | 83,91 | 78,36 | 82,68 | 4,45% | 145,00 |
| 28.08.2024 | 79,56 | 79,94 | 78,82 | 79,16 | -0,64% | 92,00 |
| 27.08.2024 | 79,69 | 80,35 | 79,27 | 79,67 | -0,03% | 7,00 |
| 26.08.2024 | 80,89 | 82,14 | 79,22 | 79,69 | -1,48% | 34,00 |
| 23.08.2024 | 78,19 | 81,19 | 77,02 | 80,89 | 3,41% | 246,00 |
| 22.08.2024 | 79,46 | 79,81 | 77,00 | 78,22 | -1,63% | 60,00 |
| 21.08.2024 | 75,68 | 79,64 | 75,68 | 79,52 | 5,02% | 2.003,00 |
| 20.08.2024 | 74,56 | 77,19 | 74,52 | 75,72 | 1,56% | 29,00 |
| 19.08.2024 | 71,96 | 75,31 | 71,49 | 74,56 | 3,24% | 292,00 |
| 16.08.2024 | 72,14 | 72,87 | 70,47 | 72,22 | 0,01% | 156,00 |
| 15.08.2024 | 66,20 | 72,29 | 66,02 | 72,21 | 9,08% | 625,00 |
| 14.08.2024 | 70,19 | 70,40 | 65,27 | 66,20 | -5,64% | 253,00 |
| 13.08.2024 | 69,50 | 70,86 | 68,94 | 70,16 | 1,00% | 446,00 |
| 12.08.2024 | 74,80 | 74,91 | 68,52 | 69,47 | -7,02% | 416,00 |
| 09.08.2024 | 74,95 | 76,59 | 73,27 | 74,71 | -0,48% | 99,00 |
| 08.08.2024 | 72,38 | 76,29 | 72,14 | 75,07 | 3,75% | 124,00 |
| 07.08.2024 | 72,72 | 77,35 | 72,30 | 72,36 | -0,86% | 47,00 |
| 06.08.2024 | 76,49 | 77,82 | 72,54 | 72,99 | -4,57% | 263,00 |
| 05.08.2024 | 79,37 | 79,37 | 72,16 | 76,48 | -3,65% | 760,00 |