55,090$
-1,20%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 56,19 | 56,40 | 54,28 | 55,09 | -1,20% | 3.550.174,00 |
| 30.05.2025 | 56,46 | 56,69 | 54,81 | 55,76 | -3,01% | 11.048.682,00 |
| 29.05.2025 | 58,50 | 59,03 | 56,75 | 57,49 | -0,96% | 2.858.966,00 |
| 28.05.2025 | 58,60 | 59,17 | 57,34 | 58,05 | -1,26% | 2.426.957,00 |
| 27.05.2025 | 58,29 | 58,89 | 56,67 | 58,79 | 2,05% | 3.241.300,00 |
| 23.05.2025 | 56,61 | 57,90 | 56,31 | 57,61 | -0,57% | 2.710.552,00 |
| 22.05.2025 | 56,50 | 58,14 | 55,48 | 57,94 | 2,66% | 2.892.580,00 |
| 21.05.2025 | 58,53 | 58,97 | 56,39 | 56,44 | -4,86% | 2.501.901,00 |
| 20.05.2025 | 59,25 | 60,49 | 58,63 | 59,32 | 0,14% | 2.409.549,00 |
| 19.05.2025 | 58,55 | 59,86 | 57,36 | 59,24 | -1,61% | 4.073.306,00 |
| 16.05.2025 | 59,91 | 60,78 | 57,83 | 60,21 | -0,18% | 3.821.677,00 |
| 15.05.2025 | 60,07 | 60,35 | 58,57 | 60,32 | -1,24% | 3.212.311,00 |
| 14.05.2025 | 62,49 | 62,79 | 60,46 | 61,08 | -1,26% | 3.077.207,00 |
| 13.05.2025 | 61,58 | 62,35 | 60,97 | 61,86 | 0,47% | 3.555.500,00 |
| 12.05.2025 | 62,40 | 63,64 | 60,80 | 61,57 | 6,28% | 3.991.656,00 |
| 09.05.2025 | 57,71 | 58,62 | 57,07 | 57,93 | 0,85% | 2.163.324,00 |
| 08.05.2025 | 56,96 | 58,75 | 56,50 | 57,44 | 2,46% | 3.380.630,00 |
| 07.05.2025 | 58,00 | 58,00 | 55,64 | 56,06 | -2,49% | 2.882.218,00 |
| 06.05.2025 | 56,77 | 58,67 | 56,77 | 57,49 | -0,78% | 2.447.914,00 |
| 05.05.2025 | 59,61 | 60,20 | 57,64 | 57,94 | -3,91% | 2.583.782,00 |
| 02.05.2025 | 60,47 | 62,06 | 58,63 | 60,30 | 1,65% | 3.471.787,00 |
| 01.05.2025 | 61,14 | 63,46 | 58,38 | 59,32 | 1,32% | 5.204.753,00 |
| 30.04.2025 | 57,00 | 58,68 | 56,21 | 58,55 | -1,53% | 5.989.257,00 |
| 29.04.2025 | 58,84 | 59,96 | 58,66 | 59,46 | 1,55% | 2.811.641,00 |
| 28.04.2025 | 58,04 | 60,31 | 57,43 | 58,55 | 1,42% | 2.686.050,00 |
| 25.04.2025 | 57,39 | 58,25 | 56,65 | 57,73 | -0,76% | 3.065.803,00 |
| 24.04.2025 | 55,95 | 58,46 | 55,95 | 58,17 | 4,55% | 2.261.478,00 |
| 23.04.2025 | 57,37 | 59,93 | 55,37 | 55,64 | 1,59% | 3.689.236,00 |
| 22.04.2025 | 53,69 | 56,00 | 53,34 | 54,77 | 3,30% | 2.796.143,00 |
| 21.04.2025 | 52,52 | 53,21 | 50,85 | 53,02 | 0,21% | 3.112.550,00 |
| 17.04.2025 | 53,29 | 53,87 | 51,92 | 52,91 | 0,65% | 3.117.675,00 |
| 16.04.2025 | 53,05 | 54,84 | 51,46 | 52,57 | -2,67% | 4.161.462,00 |
| 15.04.2025 | 56,00 | 57,64 | 53,65 | 54,01 | -5,89% | 4.027.294,00 |
| 14.04.2025 | 57,95 | 59,24 | 56,07 | 57,39 | 1,27% | 2.540.466,00 |
| 11.04.2025 | 54,55 | 56,95 | 52,78 | 56,67 | 3,58% | 3.362.606,00 |
| 10.04.2025 | 57,11 | 57,50 | 53,55 | 54,71 | -9,53% | 5.657.007,00 |
| 09.04.2025 | 50,67 | 62,09 | 50,24 | 60,47 | 19,13% | 9.362.258,00 |
| 08.04.2025 | 60,12 | 60,28 | 49,43 | 50,76 | -12,63% | 7.491.742,00 |
| 07.04.2025 | 56,95 | 64,30 | 55,50 | 58,10 | -0,70% | 7.440.869,00 |
| 04.04.2025 | 63,24 | 64,98 | 57,53 | 58,51 | -12,02% | 6.136.899,00 |
| 03.04.2025 | 69,23 | 69,76 | 66,15 | 66,50 | -7,96% | 3.710.782,00 |
| 02.04.2025 | 70,72 | 73,64 | 70,33 | 72,25 | 0,60% | 1.823.381,00 |
| 01.04.2025 | 72,00 | 72,54 | 69,95 | 71,82 | -0,28% | 1.756.876,00 |
| 31.03.2025 | 70,13 | 72,80 | 69,90 | 72,02 | -0,24% | 1.897.765,00 |
| 28.03.2025 | 74,16 | 74,96 | 71,46 | 72,19 | -3,42% | 1.987.816,00 |
| 27.03.2025 | 74,90 | 75,34 | 73,12 | 74,75 | -1,28% | 1.884.630,00 |
| 26.03.2025 | 77,82 | 78,31 | 74,26 | 75,72 | -2,51% | 1.312.611,00 |
| 25.03.2025 | 77,75 | 79,93 | 77,15 | 77,67 | 0,15% | 1.491.252,00 |
| 24.03.2025 | 78,50 | 79,37 | 77,22 | 77,55 | -0,01% | 1.741.503,00 |
| 21.03.2025 | 75,76 | 77,74 | 75,13 | 77,56 | 0,69% | 4.483.845,00 |
| 20.03.2025 | 78,37 | 78,52 | 76,30 | 77,03 | -3,09% | 2.007.407,00 |
| 19.03.2025 | 78,71 | 80,15 | 78,30 | 79,49 | 1,26% | 1.983.787,00 |
| 18.03.2025 | 78,64 | 79,37 | 77,41 | 78,50 | -1,06% | 1.932.123,00 |
| 17.03.2025 | 76,17 | 79,75 | 76,17 | 79,34 | 5,46% | 2.759.207,00 |
| 14.03.2025 | 74,19 | 75,58 | 72,40 | 75,23 | 3,91% | 2.761.852,00 |
| 13.03.2025 | 72,80 | 74,11 | 71,10 | 72,40 | -0,56% | 1.656.747,00 |
| 12.03.2025 | 72,17 | 73,83 | 71,05 | 72,81 | 0,19% | 2.198.813,00 |
| 11.03.2025 | 76,94 | 77,42 | 71,88 | 72,67 | -4,87% | 2.579.084,00 |
| 10.03.2025 | 75,76 | 79,63 | 75,54 | 76,39 | 1,17% | 2.847.411,00 |
| 07.03.2025 | 74,28 | 78,38 | 74,28 | 75,51 | -1,27% | 3.451.194,00 |
| 06.03.2025 | 72,73 | 76,90 | 72,73 | 76,48 | 3,06% | 3.768.471,00 |
| 05.03.2025 | 73,26 | 74,85 | 72,35 | 74,21 | 2,84% | 3.396.398,00 |
| 04.03.2025 | 69,33 | 74,17 | 67,23 | 72,16 | 3,16% | 3.848.498,00 |
| 03.03.2025 | 78,63 | 78,77 | 69,81 | 69,95 | -9,19% | 5.042.626,00 |
| 28.02.2025 | 77,37 | 78,00 | 75,71 | 77,03 | -2,46% | 2.822.235,00 |
| 27.02.2025 | 77,32 | 79,53 | 76,92 | 78,97 | 1,86% | 3.405.469,00 |
| 26.02.2025 | 78,90 | 79,15 | 77,01 | 77,53 | -1,13% | 2.745.544,00 |
| 25.02.2025 | 81,00 | 81,03 | 76,69 | 78,42 | -3,22% | 3.199.289,00 |
| 24.02.2025 | 80,80 | 82,25 | 79,69 | 81,03 | -0,21% | 1.782.450,00 |
| 21.02.2025 | 82,81 | 84,04 | 80,77 | 81,20 | -1,59% | 1.677.956,00 |
| 20.02.2025 | 83,20 | 84,73 | 81,98 | 82,51 | -1,39% | 1.500.498,00 |
| 19.02.2025 | 82,21 | 84,00 | 81,20 | 83,67 | 0,11% | 3.125.938,00 |
| 18.02.2025 | 80,50 | 84,11 | 79,36 | 83,58 | 2,92% | 2.640.647,00 |
| 14.02.2025 | 80,16 | 82,39 | 79,59 | 81,21 | 2,47% | 2.744.657,00 |
| 13.02.2025 | 79,81 | 83,03 | 74,95 | 79,25 | 3,46% | 5.109.011,00 |
| 12.02.2025 | 75,75 | 77,16 | 74,58 | 76,60 | 1,19% | 3.075.234,00 |
| 11.02.2025 | 73,50 | 75,80 | 72,88 | 75,70 | 0,75% | 3.343.782,00 |
| 10.02.2025 | 77,78 | 78,25 | 74,84 | 75,14 | -2,88% | 3.074.604,00 |
| 07.02.2025 | 79,00 | 79,21 | 76,70 | 77,37 | -2,06% | 2.649.725,00 |
| 06.02.2025 | 81,00 | 81,45 | 78,51 | 79,00 | -1,10% | 2.233.526,00 |
| 05.02.2025 | 80,01 | 81,75 | 79,06 | 79,88 | -3,15% | 2.610.510,00 |
| 04.02.2025 | 81,00 | 83,45 | 80,67 | 82,48 | 2,52% | 2.411.869,00 |
| 03.02.2025 | 81,53 | 82,28 | 79,66 | 80,45 | -4,44% | 3.312.330,00 |
| 31.01.2025 | 85,67 | 86,03 | 83,08 | 84,19 | -1,70% | 2.786.456,00 |
| 30.01.2025 | 87,01 | 87,19 | 84,90 | 85,65 | -0,73% | 1.909.606,00 |
| 29.01.2025 | 86,53 | 87,30 | 85,45 | 86,28 | 0,44% | 1.657.929,00 |
| 28.01.2025 | 88,36 | 88,36 | 85,13 | 85,90 | -3,24% | 1.886.905,00 |
| 27.01.2025 | 88,34 | 88,83 | 87,17 | 88,78 | 0,02% | 2.786.003,00 |
| 24.01.2025 | 90,84 | 91,41 | 88,47 | 88,76 | -1,16% | 2.297.499,00 |
| 23.01.2025 | 89,50 | 90,90 | 88,90 | 89,80 | -0,50% | 2.628.932,00 |
| 22.01.2025 | 93,32 | 93,50 | 90,21 | 90,25 | -4,04% | 2.422.986,00 |
| 21.01.2025 | 97,10 | 97,10 | 93,89 | 94,05 | -3,53% | 1.919.488,00 |
| 17.01.2025 | 95,41 | 99,07 | 95,21 | 97,49 | 3,36% | 2.049.476,00 |
| 16.01.2025 | 94,50 | 94,85 | 92,88 | 94,32 | -0,87% | 2.018.809,00 |
| 15.01.2025 | 94,11 | 96,75 | 94,09 | 95,15 | 2,72% | 2.287.121,00 |
| 14.01.2025 | 92,65 | 94,70 | 91,54 | 92,63 | 1,22% | 1.890.506,00 |
| 13.01.2025 | 85,96 | 91,51 | 85,74 | 91,51 | 5,76% | 2.820.163,00 |
| 10.01.2025 | 85,70 | 87,38 | 84,88 | 86,53 | -0,97% | 1.691.288,00 |
| 08.01.2025 | 88,81 | 88,81 | 86,65 | 87,38 | -2,89% | 1.553.841,00 |
| 07.01.2025 | 91,31 | 91,73 | 89,00 | 89,98 | -0,23% | 1.653.143,00 |