163,480$
-2,69%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 164,84 | 165,78 | 159,79 | 163,89 | -2,45% | 1.480.114,00 |
| 11.03.2026 | 164,99 | 170,30 | 163,54 | 168,00 | 0,88% | 1.684.126,00 |
| 10.03.2026 | 171,28 | 173,64 | 166,38 | 166,54 | -1,79% | 2.019.840,00 |
| 09.03.2026 | 158,50 | 169,81 | 157,51 | 169,57 | 4,49% | 11.834,00 |
| 06.03.2026 | 158,62 | 165,05 | 158,00 | 162,29 | -1,00% | 11.834,00 |
| 05.03.2026 | 165,94 | 169,21 | 161,13 | 163,93 | -2,63% | 2.088.586,00 |
| 04.03.2026 | 170,30 | 173,00 | 167,81 | 168,35 | 2,20% | 2.534.105,00 |
| 03.03.2026 | 165,39 | 168,20 | 157,27 | 164,73 | -7,55% | 3.362.798,00 |
| 02.03.2026 | 173,52 | 181,01 | 171,73 | 178,18 | -0,27% | 1.597.299,00 |
| 27.02.2026 | 183,54 | 184,52 | 177,28 | 178,67 | -3,39% | 2.324.465,00 |
| 26.02.2026 | 191,89 | 193,34 | 181,95 | 184,93 | -5,59% | 2.479.964,00 |
| 25.02.2026 | 202,00 | 206,00 | 195,29 | 195,87 | 4,84% | 4.474.082,00 |
| 24.02.2026 | 180,77 | 188,97 | 180,77 | 186,83 | 5,24% | 2.621.453,00 |
| 23.02.2026 | 168,42 | 177,97 | 168,42 | 177,52 | 5,40% | 2.298.593,00 |
| 20.02.2026 | 166,50 | 172,20 | 165,30 | 168,42 | 0,01% | 1.860.985,00 |
| 19.02.2026 | 165,45 | 169,61 | 164,20 | 168,41 | -1,64% | 1.559.647,00 |
| 18.02.2026 | 172,63 | 175,21 | 170,81 | 171,22 | 1,36% | 2.196.933,00 |
| 17.02.2026 | 166,27 | 170,99 | 165,05 | 168,92 | 1,54% | 1.809.587,00 |
| 13.02.2026 | 160,57 | 167,88 | 156,72 | 166,35 | 4,67% | 2.594.590,00 |
| 12.02.2026 | 173,01 | 182,80 | 157,50 | 158,93 | -9,41% | 4.254.240,00 |
| 11.02.2026 | 172,27 | 176,66 | 169,98 | 175,43 | 4,08% | 3.762.628,00 |
| 10.02.2026 | 165,00 | 168,69 | 162,76 | 168,56 | 1,69% | 2.196.433,00 |
| 09.02.2026 | 162,50 | 166,30 | 159,20 | 165,76 | 1,46% | 2.341.593,00 |
| 06.02.2026 | 159,90 | 163,91 | 158,48 | 163,37 | 4,40% | 2.120.824,00 |
| 05.02.2026 | 160,06 | 165,12 | 156,04 | 156,48 | -7,22% | 3.638.226,00 |
| 04.02.2026 | 171,50 | 175,57 | 162,88 | 168,66 | -1,16% | 3.048.983,00 |
| 03.02.2026 | 173,22 | 174,70 | 167,85 | 170,64 | 3,46% | 2.655.372,00 |
| 02.02.2026 | 168,50 | 173,00 | 164,15 | 164,93 | -3,34% | 3.666.611,00 |
| 30.01.2026 | 167,41 | 173,38 | 166,01 | 170,63 | -5,57% | 6.911.300,00 |
| 29.01.2026 | 184,06 | 187,10 | 177,14 | 180,70 | -1,97% | 2.694.439,00 |
| 28.01.2026 | 195,21 | 195,22 | 179,25 | 184,33 | -5,07% | 4.444.769,00 |
| 27.01.2026 | 188,00 | 195,69 | 187,00 | 194,18 | 2,33% | 2.605.612,00 |
| 26.01.2026 | 189,64 | 192,46 | 187,32 | 189,75 | 0,13% | 3.002.651,00 |
| 23.01.2026 | 188,68 | 191,97 | 185,21 | 189,51 | 0,63% | 3.022.607,00 |
| 22.01.2026 | 179,30 | 189,18 | 178,48 | 188,32 | 4,59% | 4.220.350,00 |
| 21.01.2026 | 175,78 | 181,05 | 175,78 | 180,06 | 4,36% | 4.493.689,00 |
| 20.01.2026 | 161,40 | 172,62 | 160,02 | 172,54 | 5,83% | 4.535.304,00 |
| 16.01.2026 | 166,20 | 166,48 | 161,76 | 163,04 | -6,18% | 4.817.629,00 |
| 15.01.2026 | 177,55 | 179,10 | 170,80 | 173,78 | -2,12% | 3.143.946,00 |
| 14.01.2026 | 175,38 | 179,14 | 171,68 | 177,55 | 0,38% | 2.538.465,00 |
| 13.01.2026 | 175,00 | 177,67 | 172,75 | 176,88 | 4,46% | 3.411.540,00 |
| 12.01.2026 | 167,94 | 169,62 | 164,50 | 169,33 | 4,98% | 3.422.585,00 |
| 09.01.2026 | 158,07 | 162,98 | 157,00 | 161,29 | 1,88% | 2.824.363,00 |
| 08.01.2026 | 159,30 | 162,59 | 155,34 | 158,31 | -2,02% | 3.332.823,00 |
| 07.01.2026 | 160,00 | 164,80 | 157,21 | 161,57 | 2,16% | 4.198.828,00 |
| 06.01.2026 | 150,85 | 164,98 | 150,29 | 158,15 | 8,23% | 5.627.828,00 |
| 05.01.2026 | 146,28 | 148,67 | 145,06 | 146,13 | 1,53% | 3.112.853,00 |