84,710$
-0,25%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 85,63 | 87,08 | 84,63 | 84,92 | 0,00% | 1.738.858,00 |
| 28.08.2025 | 86,71 | 86,98 | 83,72 | 84,92 | -3,15% | 3.536.470,00 |
| 27.08.2025 | 81,55 | 87,97 | 81,40 | 87,68 | 7,54% | 5.402.319,00 |
| 26.08.2025 | 82,17 | 83,45 | 81,01 | 81,53 | 0,30% | 2.462.661,00 |
| 25.08.2025 | 80,29 | 82,29 | 80,03 | 81,29 | -0,06% | 2.289.087,00 |
| 22.08.2025 | 77,34 | 82,63 | 77,15 | 81,34 | 3,04% | 2.876.202,00 |
| 21.08.2025 | 77,25 | 79,74 | 76,88 | 78,94 | 1,05% | 1.927.413,00 |
| 20.08.2025 | 77,64 | 79,49 | 75,88 | 78,12 | -3,02% | 3.455.292,00 |
| 19.08.2025 | 82,40 | 83,00 | 80,31 | 80,55 | -3,06% | 3.806.902,00 |
| 18.08.2025 | 81,67 | 84,79 | 81,67 | 83,09 | 1,10% | 4.303.503,00 |
| 15.08.2025 | 81,27 | 82,71 | 81,10 | 82,19 | 0,93% | 2.842.349,00 |
| 14.08.2025 | 79,99 | 81,68 | 79,36 | 81,43 | -0,29% | 3.353.834,00 |
| 13.08.2025 | 80,99 | 82,20 | 79,25 | 81,67 | 4,73% | 3.984.610,00 |
| 12.08.2025 | 78,24 | 80,59 | 75,44 | 77,98 | -3,44% | 5.407.773,00 |
| 11.08.2025 | 84,77 | 87,45 | 79,92 | 80,76 | 7,00% | 12.424.344,00 |
| 08.08.2025 | 72,20 | 76,89 | 71,48 | 75,48 | 7,74% | 7.616.710,00 |
| 07.08.2025 | 69,86 | 73,84 | 69,81 | 70,06 | 4,10% | 5.407.090,00 |
| 06.08.2025 | 68,88 | 69,15 | 66,89 | 67,30 | -1,39% | 2.101.704,00 |
| 05.08.2025 | 69,32 | 69,45 | 66,67 | 68,25 | -0,45% | 2.194.123,00 |
| 04.08.2025 | 68,23 | 69,31 | 67,90 | 68,56 | 0,97% | 3.219.663,00 |
| 01.08.2025 | 66,81 | 68,57 | 64,95 | 67,90 | 0,07% | 4.282.556,00 |
| 31.07.2025 | 70,05 | 70,08 | 65,29 | 67,85 | -1,51% | 8.462.188,00 |
| 30.07.2025 | 71,77 | 71,84 | 68,44 | 68,89 | -3,78% | 4.724.373,00 |
| 29.07.2025 | 73,80 | 74,44 | 71,00 | 71,60 | -4,24% | 6.537.570,00 |
| 28.07.2025 | 79,00 | 80,88 | 74,19 | 74,77 | -10,71% | 10.148.141,00 |
| 25.07.2025 | 84,67 | 84,82 | 82,00 | 83,74 | -0,52% | 5.379.512,00 |
| 24.07.2025 | 82,51 | 86,19 | 81,78 | 84,18 | 6,84% | 7.742.476,00 |
| 23.07.2025 | 81,40 | 82,18 | 77,94 | 78,79 | -5,35% | 5.107.855,00 |
| 22.07.2025 | 78,70 | 83,57 | 78,50 | 83,24 | 7,89% | 6.236.966,00 |
| 21.07.2025 | 79,85 | 81,10 | 76,82 | 77,15 | 0,10% | 3.671.934,00 |
| 18.07.2025 | 77,31 | 79,62 | 76,15 | 77,07 | 1,76% | 6.224.422,00 |
| 17.07.2025 | 72,96 | 76,66 | 72,24 | 75,74 | 7,57% | 7.851.497,00 |
| 16.07.2025 | 70,15 | 71,00 | 69,08 | 70,41 | 0,56% | 2.867.838,00 |
| 15.07.2025 | 72,65 | 72,88 | 69,89 | 70,02 | -2,57% | 3.187.753,00 |
| 14.07.2025 | 70,79 | 73,48 | 70,23 | 71,87 | 1,25% | 2.701.956,00 |
| 11.07.2025 | 70,30 | 71,93 | 70,22 | 70,98 | -4,43% | 4.091.993,00 |
| 10.07.2025 | 71,76 | 76,28 | 71,50 | 74,27 | 4,92% | 5.713.303,00 |
| 09.07.2025 | 70,28 | 71,21 | 68,61 | 70,79 | 0,81% | 3.999.748,00 |
| 08.07.2025 | 66,13 | 72,17 | 65,95 | 70,22 | 7,21% | 7.270.470,00 |
| 07.07.2025 | 66,69 | 67,28 | 64,24 | 65,50 | -2,54% | 2.952.367,00 |
| 03.07.2025 | 68,61 | 69,49 | 66,84 | 67,21 | -1,15% | 2.322.265,00 |
| 02.07.2025 | 65,77 | 68,93 | 64,41 | 67,99 | 8,09% | 4.427.115,00 |
| 01.07.2025 | 62,30 | 64,02 | 60,64 | 62,90 | 0,37% | 3.240.342,00 |
| 30.06.2025 | 64,81 | 64,81 | 62,05 | 62,67 | -3,51% | 3.075.257,00 |
| 27.06.2025 | 65,28 | 66,67 | 64,04 | 64,95 | 1,88% | 4.137.347,00 |
| 26.06.2025 | 62,21 | 65,12 | 62,09 | 63,75 | 5,58% | 4.044.830,00 |
| 25.06.2025 | 60,23 | 61,15 | 58,85 | 60,38 | 0,33% | 2.720.307,00 |
| 24.06.2025 | 58,65 | 61,23 | 58,60 | 60,18 | 4,08% | 3.054.765,00 |
| 23.06.2025 | 56,65 | 57,97 | 55,90 | 57,82 | 2,05% | 3.781.556,00 |
| 20.06.2025 | 59,49 | 59,83 | 56,65 | 56,66 | -4,61% | 5.545.457,00 |
| 18.06.2025 | 59,15 | 60,52 | 59,04 | 59,40 | -0,49% | 2.872.885,00 |
| 17.06.2025 | 60,65 | 60,68 | 58,80 | 59,69 | -2,08% | 2.556.884,00 |
| 16.06.2025 | 62,00 | 62,23 | 60,70 | 60,96 | 0,40% | 2.327.830,00 |
| 13.06.2025 | 61,20 | 62,99 | 60,28 | 60,72 | -2,82% | 2.500.753,00 |
| 12.06.2025 | 64,04 | 64,23 | 62,22 | 62,48 | -4,00% | 2.999.506,00 |
| 11.06.2025 | 65,00 | 65,75 | 63,84 | 65,08 | 1,37% | 3.818.435,00 |
| 10.06.2025 | 63,13 | 64,55 | 62,72 | 64,20 | 3,05% | 2.985.523,00 |
| 09.06.2025 | 60,61 | 63,35 | 60,47 | 62,30 | 4,13% | 3.388.708,00 |
| 06.06.2025 | 60,04 | 60,77 | 59,29 | 59,83 | 2,03% | 2.176.055,00 |
| 05.06.2025 | 60,75 | 62,18 | 57,83 | 58,64 | -1,78% | 3.573.916,00 |
| 04.06.2025 | 57,64 | 60,16 | 57,49 | 59,70 | 4,72% | 4.015.613,00 |
| 03.06.2025 | 54,94 | 57,22 | 53,70 | 57,01 | 3,49% | 2.937.114,00 |
| 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 |