77,680€
-1,09%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 86,79 | 87,32 | 84,07 | 84,59 | -2,72% | 273,00 |
| 07.01.2025 | 87,39 | 88,25 | 86,20 | 86,96 | -0,05% | 1.190,00 |
| 06.01.2025 | 84,76 | 89,71 | 84,73 | 87,00 | 2,03% | 836,00 |
| 03.01.2025 | 83,11 | 85,70 | 82,78 | 85,27 | 2,48% | 17,00 |
| 02.01.2025 | 84,67 | 85,19 | 82,32 | 83,21 | -0,91% | 26,00 |
| 30.12.2024 | 84,49 | 84,89 | 83,72 | 83,97 | -0,49% | 264,00 |
| 27.12.2024 | 85,60 | 87,01 | 84,26 | 84,38 | -1,43% | 2.182,00 |
| 23.12.2024 | 85,48 | 86,71 | 84,71 | 85,60 | 0,15% | 277,00 |
| 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 |