48,060€
-2,17%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 54,08 | 55,85 | 45,17 | 46,01 | -13,64% | 1.968,00 |
| 07.04.2025 | 52,25 | 58,51 | 50,14 | 53,28 | -0,38% | 1.024,00 |
| 04.04.2025 | 59,99 | 60,71 | 52,48 | 53,48 | -11,36% | 350,00 |
| 03.04.2025 | 66,24 | 66,27 | 59,67 | 60,34 | -9,47% | 199,00 |
| 02.04.2025 | 66,81 | 67,83 | 64,97 | 66,65 | 0,13% | 158,00 |
| 01.04.2025 | 66,43 | 67,20 | 64,75 | 66,57 | -0,28% | 194,00 |
| 31.03.2025 | 66,69 | 67,30 | 64,78 | 66,75 | 0,30% | 224,00 |
| 28.03.2025 | 69,23 | 69,90 | 66,02 | 66,55 | -3,86% | 180,00 |
| 27.03.2025 | 70,41 | 70,55 | 67,92 | 69,22 | -1,66% | 377,00 |
| 26.03.2025 | 71,90 | 72,63 | 69,06 | 70,39 | -2,45% | 33,00 |
| 25.03.2025 | 71,99 | 73,83 | 71,07 | 72,16 | 0,60% | 5,00 |
| 24.03.2025 | 71,33 | 73,23 | 71,33 | 71,73 | 0,06% | 114,00 |
| 21.03.2025 | 70,98 | 71,88 | 69,44 | 71,69 | 1,00% | - |
| 20.03.2025 | 73,20 | 73,32 | 70,32 | 70,98 | -2,70% | 50,00 |
| 19.03.2025 | 71,74 | 73,56 | 71,18 | 72,95 | 1,86% | 307,00 |
| 18.03.2025 | 72,68 | 73,07 | 70,90 | 71,61 | -1,49% | 46,00 |
| 17.03.2025 | 69,09 | 73,03 | 68,70 | 72,70 | 5,19% | 502,00 |
| 14.03.2025 | 66,62 | 74,18 | 66,48 | 69,11 | 3,54% | 23,00 |
| 13.03.2025 | 66,88 | 68,39 | 65,43 | 66,75 | -0,13% | 217,00 |
| 12.03.2025 | 67,28 | 68,06 | 65,45 | 66,84 | 0,12% | 849,00 |
| 11.03.2025 | 69,36 | 71,13 | 65,79 | 66,76 | -5,27% | 157,00 |
| 10.03.2025 | 69,31 | 73,35 | 68,38 | 70,47 | 1,14% | 182,00 |
| 07.03.2025 | 70,91 | 72,29 | 68,66 | 69,68 | -1,89% | 24,00 |
| 06.03.2025 | 68,78 | 71,25 | 67,23 | 71,02 | 3,29% | 214,00 |
| 05.03.2025 | 68,78 | 70,48 | 67,30 | 68,75 | 1,12% | 62,00 |
| 04.03.2025 | 67,24 | 69,86 | 63,97 | 67,99 | 1,87% | 1.099,00 |
| 03.03.2025 | 74,24 | 76,71 | 66,69 | 66,75 | -10,05% | 1.260,00 |
| 28.02.2025 | 76,21 | 76,21 | 72,90 | 74,21 | -2,23% | 786,00 |
| 27.02.2025 | 74,06 | 76,44 | 73,89 | 75,90 | 2,59% | 115,00 |
| 26.02.2025 | 74,68 | 75,75 | 73,46 | 73,98 | -0,97% | 167,00 |
| 25.02.2025 | 77,40 | 77,54 | 73,03 | 74,71 | -3,55% | 415,00 |
| 24.02.2025 | 77,68 | 78,65 | 76,23 | 77,46 | -0,29% | 59,00 |
| 21.02.2025 | 78,58 | 80,11 | 77,19 | 77,68 | -1,09% | - |
| 20.02.2025 | 80,24 | 80,98 | 78,17 | 78,54 | -2,00% | - |
| 19.02.2025 | 79,98 | 80,65 | 77,87 | 80,14 | 0,05% | 16,00 |
| 18.02.2025 | 76,72 | 80,45 | 76,01 | 80,10 | 4,34% | 268,00 |
| 17.02.2025 | 76,46 | 77,07 | 76,30 | 76,77 | -0,81% | 541,00 |
| 14.02.2025 | 75,92 | 78,39 | 75,51 | 77,40 | 2,59% | 589,00 |
| 13.02.2025 | 74,99 | 79,78 | 72,06 | 75,44 | 2,47% | 947,00 |
| 12.02.2025 | 72,45 | 74,40 | 72,16 | 73,63 | 1,13% | 367,00 |
| 11.02.2025 | 73,01 | 73,59 | 70,64 | 72,81 | -0,03% | 617,00 |
| 10.02.2025 | 74,87 | 75,85 | 72,62 | 72,83 | -2,72% | 348,00 |
| 07.02.2025 | 76,13 | 76,94 | 74,29 | 74,87 | -1,74% | 587,00 |
| 06.02.2025 | 77,05 | 78,40 | 75,63 | 76,20 | -0,72% | 1.351,00 |
| 05.02.2025 | 79,56 | 79,85 | 75,93 | 76,75 | -3,36% | 351,00 |
| 04.02.2025 | 78,93 | 80,39 | 78,12 | 79,42 | 1,61% | 289,00 |
| 03.02.2025 | 79,93 | 80,65 | 77,73 | 78,16 | -3,51% | 627,00 |
| 31.01.2025 | 82,41 | 83,09 | 80,11 | 81,01 | -1,78% | 327,00 |
| 30.01.2025 | 83,35 | 84,09 | 81,72 | 82,47 | -0,58% | 2,00 |
| 29.01.2025 | 82,52 | 83,80 | 82,20 | 82,96 | 0,54% | 50,00 |
| 28.01.2025 | 84,62 | 85,15 | 81,66 | 82,51 | -2,34% | 78,00 |
| 27.01.2025 | 84,27 | 84,82 | 83,00 | 84,49 | -0,05% | 138,00 |
| 24.01.2025 | 86,27 | 87,11 | 84,31 | 84,53 | -2,06% | - |
| 23.01.2025 | 86,69 | 87,18 | 85,26 | 86,31 | -0,78% | 146,00 |
| 22.01.2025 | 90,17 | 90,62 | 86,74 | 86,99 | -3,67% | 410,00 |
| 21.01.2025 | 93,69 | 94,58 | 90,16 | 90,31 | -3,57% | 183,00 |
| 20.01.2025 | 95,22 | 95,22 | 93,65 | 93,65 | -1,32% | 105,00 |
| 17.01.2025 | 91,16 | 96,40 | 91,16 | 94,90 | 3,63% | 4,00 |
| 16.01.2025 | 92,15 | 92,82 | 90,35 | 91,58 | -1,05% | 11,00 |
| 15.01.2025 | 90,22 | 93,93 | 89,69 | 92,55 | 2,84% | 229,00 |
| 14.01.2025 | 90,03 | 92,24 | 89,01 | 89,99 | 0,69% | 6,00 |
| 13.01.2025 | 84,39 | 89,46 | 83,51 | 89,37 | 5,74% | 197,00 |
| 10.01.2025 | 84,60 | 85,28 | 82,79 | 84,52 | -0,15% | 598,00 |
| 09.01.2025 | 84,23 | 84,86 | 84,23 | 84,65 | 0,07% | 2,00 |