112,525€
2,32%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 110,53 | 113,73 | 110,05 | 112,80 | 2,57% | 37,00 |
| 13.07.2026 | 110,43 | 112,23 | 108,45 | 109,98 | -0,65% | 284,00 |
| 10.07.2026 | 112,60 | 113,00 | 110,15 | 110,70 | -1,12% | 13,00 |
| 09.07.2026 | 113,23 | 114,45 | 110,53 | 111,95 | -0,99% | 232,00 |
| 08.07.2026 | 113,05 | 113,75 | 108,18 | 113,08 | -0,04% | 428,00 |
| 07.07.2026 | 116,75 | 116,75 | 111,35 | 113,13 | -3,19% | 112,00 |
| 06.07.2026 | 120,05 | 121,15 | 115,95 | 116,85 | -4,20% | 47,00 |
| 03.07.2026 | 118,08 | 125,50 | 117,40 | 121,98 | 3,70% | 102,00 |
| 02.07.2026 | 120,50 | 122,05 | 116,40 | 117,63 | -2,10% | 27,00 |
| 01.07.2026 | 118,78 | 122,05 | 117,68 | 120,15 | 1,69% | 876,00 |
| 30.06.2026 | 113,53 | 121,93 | 113,53 | 118,15 | 4,07% | 730,00 |
| 29.06.2026 | 118,18 | 118,38 | 111,65 | 113,53 | -2,87% | 117,00 |
| 26.06.2026 | 122,05 | 123,75 | 116,23 | 116,88 | -5,94% | 324,00 |
| 25.06.2026 | 130,63 | 130,63 | 122,03 | 124,25 | -4,04% | 264,00 |
| 24.06.2026 | 132,73 | 134,88 | 129,18 | 129,48 | -1,99% | 22,00 |
| 23.06.2026 | 134,43 | 135,45 | 131,73 | 132,10 | -3,28% | 860,00 |
| 22.06.2026 | 139,13 | 141,93 | 133,52 | 136,58 | -1,62% | 131,00 |
| 19.06.2026 | 140,05 | 140,45 | 133,33 | 138,83 | -0,34% | - |
| 18.06.2026 | 145,20 | 149,68 | 134,60 | 139,30 | -4,05% | 125,00 |
| 17.06.2026 | 143,10 | 147,45 | 142,98 | 145,18 | 0,97% | 38,00 |
| 16.06.2026 | 146,35 | 146,93 | 142,45 | 143,77 | -1,30% | 122,00 |
| 15.06.2026 | 147,80 | 150,38 | 142,70 | 145,68 | -1,17% | 181,00 |
| 12.06.2026 | 138,25 | 150,63 | 138,25 | 147,40 | 7,49% | 94,00 |
| 11.06.2026 | 128,83 | 138,75 | 128,05 | 137,13 | 6,94% | 373,00 |
| 10.06.2026 | 131,18 | 131,25 | 127,00 | 128,23 | -1,74% | 1.464,00 |
| 09.06.2026 | 130,27 | 136,23 | 128,15 | 130,50 | 0,85% | 150,00 |
| 08.06.2026 | 137,63 | 138,93 | 129,27 | 129,40 | -4,25% | 919,00 |
| 05.06.2026 | 141,68 | 142,25 | 134,80 | 135,15 | -5,02% | 1.522,00 |
| 04.06.2026 | 144,95 | 145,10 | 140,90 | 142,30 | -1,95% | 588,00 |
| 03.06.2026 | 147,73 | 148,45 | 143,77 | 145,13 | -2,45% | 323,00 |
| 02.06.2026 | 146,60 | 149,43 | 141,02 | 148,77 | 0,59% | 183,00 |
| 01.06.2026 | 150,20 | 152,15 | 146,27 | 147,90 | -1,33% | 68,00 |
| 29.05.2026 | 151,80 | 153,88 | 149,00 | 149,90 | -0,94% | 51,00 |
| 28.05.2026 | 151,90 | 154,45 | 150,75 | 151,33 | -1,14% | 160,00 |
| 27.05.2026 | 150,63 | 154,95 | 147,30 | 153,08 | 1,80% | 240,00 |
| 26.05.2026 | 149,05 | 154,58 | 146,20 | 150,38 | 3,71% | 81,00 |
| 25.05.2026 | 147,95 | 152,55 | 144,55 | 145,00 | -1,96% | 4.660,00 |
| 22.05.2026 | 146,25 | 150,80 | 146,25 | 147,90 | 1,75% | 55,00 |
| 21.05.2026 | 146,35 | 147,95 | 144,15 | 145,35 | -0,14% | 249,00 |
| 20.05.2026 | 146,05 | 148,27 | 144,13 | 145,55 | -0,31% | 588,00 |
| 19.05.2026 | 150,10 | 151,20 | 143,18 | 146,00 | -3,26% | 313,00 |
| 18.05.2026 | 155,05 | 157,48 | 149,52 | 150,93 | -2,79% | 134,00 |
| 15.05.2026 | 163,68 | 164,08 | 155,25 | 155,25 | -4,74% | 167,00 |
| 14.05.2026 | 172,02 | 172,90 | 161,18 | 162,98 | -5,44% | 96,00 |
| 13.05.2026 | 175,85 | 177,58 | 167,90 | 172,35 | -2,31% | 85,00 |
| 12.05.2026 | 177,40 | 178,85 | 171,95 | 176,43 | -1,78% | 411,00 |
| 11.05.2026 | 172,52 | 185,65 | 172,27 | 179,63 | 3,72% | 327,00 |
| 08.05.2026 | 169,48 | 177,90 | 165,25 | 173,18 | 1,33% | 486,00 |
| 07.05.2026 | 175,23 | 187,52 | 168,55 | 170,90 | 3,81% | 1.490,00 |
| 06.05.2026 | 168,48 | 172,52 | 163,68 | 164,63 | -1,75% | 164,00 |
| 05.05.2026 | 162,83 | 168,63 | 162,83 | 167,55 | 3,63% | 130,00 |
| 04.05.2026 | 165,45 | 169,45 | 160,48 | 161,68 | -3,33% | 166,00 |
| 30.04.2026 | 163,48 | 168,55 | 162,60 | 167,25 | 2,25% | 5,00 |
| 29.04.2026 | 159,30 | 165,83 | 159,30 | 163,58 | 1,44% | 170,00 |
| 28.04.2026 | 170,63 | 171,58 | 158,20 | 161,25 | -5,47% | 161,00 |
| 27.04.2026 | 161,68 | 170,85 | 157,45 | 170,58 | 6,59% | 282,00 |
| 24.04.2026 | 165,55 | 171,20 | 157,85 | 160,02 | -2,96% | 2.064,00 |
| 23.04.2026 | 163,73 | 167,70 | 161,10 | 164,90 | -0,51% | 99,00 |
| 22.04.2026 | 169,70 | 171,68 | 161,10 | 165,75 | -2,33% | 369,00 |
| 21.04.2026 | 165,68 | 169,77 | 163,95 | 169,70 | 2,80% | 401,00 |
| 20.04.2026 | 169,60 | 169,68 | 164,58 | 165,08 | -2,21% | 205,00 |
| 17.04.2026 | 183,33 | 183,33 | 165,50 | 168,80 | -6,44% | 595,00 |
| 16.04.2026 | 159,27 | 180,55 | 158,60 | 180,43 | 15,29% | 2.527,00 |
| 15.04.2026 | 159,58 | 161,48 | 155,95 | 156,50 | -2,39% | 208,00 |
| 14.04.2026 | 157,68 | 161,68 | 156,60 | 160,33 | 2,17% | 79,00 |
| 13.04.2026 | 148,15 | 161,70 | 147,60 | 156,93 | 6,19% | 520,00 |
| 10.04.2026 | 147,90 | 152,35 | 146,80 | 147,77 | 0,72% | 548,00 |
| 09.04.2026 | 151,23 | 155,15 | 146,13 | 146,73 | -3,31% | 160,00 |
| 08.04.2026 | 151,93 | 155,35 | 149,23 | 151,75 | 2,33% | 33,00 |
| 07.04.2026 | 148,83 | 151,65 | 147,80 | 148,30 | -3,87% | 174,00 |
| 02.04.2026 | 152,85 | 159,19 | 149,62 | 154,27 | 0,33% | 95,00 |
| 01.04.2026 | 154,80 | 159,67 | 152,03 | 153,77 | -1,17% | 175,00 |
| 31.03.2026 | 152,35 | 159,82 | 152,01 | 155,59 | 0,67% | 48,00 |
| 30.03.2026 | 155,92 | 162,76 | 153,41 | 154,55 | 0,55% | 1.924,00 |
| 27.03.2026 | 157,25 | 158,59 | 151,24 | 153,71 | 0,79% | 271,00 |
| 26.03.2026 | 156,63 | 157,62 | 151,39 | 152,50 | -2,64% | 752,00 |
| 25.03.2026 | 153,29 | 159,21 | 153,29 | 156,64 | 2,98% | 335,00 |
| 24.03.2026 | 143,85 | 152,84 | 142,44 | 152,10 | 5,73% | 321,00 |
| 23.03.2026 | 135,97 | 147,17 | 129,38 | 143,86 | 6,58% | 251,00 |
| 20.03.2026 | 142,70 | 143,03 | 133,96 | 134,98 | -4,16% | 261,00 |
| 19.03.2026 | 142,30 | 142,43 | 135,40 | 140,84 | -2,62% | 486,00 |
| 18.03.2026 | 144,02 | 147,65 | 140,92 | 144,63 | 0,35% | 73,00 |
| 17.03.2026 | 140,32 | 144,54 | 139,15 | 144,13 | 2,18% | 6,00 |
| 16.03.2026 | 139,77 | 144,02 | 138,58 | 141,05 | 2,66% | 23,00 |
| 13.03.2026 | 144,78 | 144,78 | 136,73 | 137,39 | -3,08% | 25,00 |
| 12.03.2026 | 145,17 | 145,17 | 138,92 | 141,75 | -2,00% | 144,00 |
| 11.03.2026 | 144,27 | 146,91 | 141,30 | 144,65 | 0,14% | 71,00 |
| 10.03.2026 | 145,15 | 149,13 | 143,67 | 144,45 | -0,29% | 187,00 |
| 09.03.2026 | 139,70 | 145,66 | 136,00 | 144,87 | 4,12% | 170,00 |
| 06.03.2026 | 142,17 | 142,90 | 136,92 | 139,14 | -1,21% | 167,00 |
| 05.03.2026 | 146,21 | 146,66 | 139,23 | 140,85 | -2,87% | 350,00 |
| 04.03.2026 | 141,55 | 148,65 | 140,69 | 145,01 | 1,73% | 552,00 |
| 03.03.2026 | 147,69 | 149,00 | 136,34 | 142,54 | -6,32% | 584,00 |
| 02.03.2026 | 149,88 | 154,93 | 144,50 | 152,16 | 0,54% | 129,00 |
| 27.02.2026 | 157,32 | 158,20 | 149,99 | 151,34 | -3,43% | 238,00 |
| 26.02.2026 | 167,69 | 167,69 | 154,53 | 156,71 | -5,52% | 234,00 |
| 25.02.2026 | 158,69 | 174,53 | 158,69 | 165,87 | 4,68% | 1.055,00 |
| 24.02.2026 | 150,47 | 160,33 | 150,47 | 158,46 | 5,87% | 444,00 |
| 23.02.2026 | 141,62 | 149,70 | 141,51 | 149,67 | 4,94% | 343,00 |
| 20.02.2026 | 143,52 | 145,59 | 140,58 | 142,63 | -0,29% | 94,00 |