72,005€
4,67%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 69,25 | 72,80 | 68,49 | 72,54 | 5,44% | - |
| 30.09.2025 | 74,24 | 74,80 | 67,56 | 68,79 | -7,65% | 13.488,00 |
| 29.09.2025 | 75,66 | 77,22 | 73,27 | 74,49 | -0,40% | 7.153,00 |
| 26.09.2025 | 73,22 | 76,28 | 72,00 | 74,79 | 2,66% | 11.634,00 |
| 25.09.2025 | 69,88 | 74,85 | 68,56 | 72,85 | 4,70% | 9.735,00 |
| 24.09.2025 | 71,09 | 72,84 | 69,08 | 69,58 | 3,28% | 12.102,00 |
| 23.09.2025 | 68,35 | 70,57 | 67,37 | 67,37 | -2,36% | 3.388,00 |
| 22.09.2025 | 69,48 | 70,53 | 68,00 | 69,00 | -1,57% | 3.137,00 |
| 19.09.2025 | 69,90 | 71,20 | 69,29 | 70,10 | 1,59% | 7.076,00 |
| 18.09.2025 | 68,27 | 69,00 | 67,55 | 69,00 | 1,65% | 8.526,00 |
| 17.09.2025 | 68,01 | 69,10 | 66,87 | 67,88 | -0,35% | 1.540,00 |
| 16.09.2025 | 68,63 | 69,49 | 67,80 | 68,12 | -0,93% | 3.966,00 |
| 15.09.2025 | 65,90 | 69,39 | 65,15 | 68,76 | 6,01% | 10.194,00 |
| 12.09.2025 | 63,42 | 64,91 | 63,00 | 64,86 | 1,50% | 2.923,00 |
| 11.09.2025 | 62,80 | 65,00 | 60,81 | 63,90 | 1,51% | 9.040,00 |
| 10.09.2025 | 61,61 | 63,52 | 61,51 | 62,95 | 1,30% | 11.705,00 |
| 09.09.2025 | 69,84 | 70,06 | 60,67 | 62,14 | -10,60% | 25.993,00 |
| 08.09.2025 | 71,00 | 71,48 | 68,41 | 69,51 | 0,01% | 5.127,00 |
| 05.09.2025 | 68,91 | 72,06 | 68,91 | 69,50 | 2,22% | 8.244,00 |
| 04.09.2025 | 68,46 | 69,18 | 67,18 | 67,99 | -0,32% | 2.934,00 |
| 03.09.2025 | 68,49 | 69,39 | 67,71 | 68,21 | -0,42% | 3.973,00 |
| 02.09.2025 | 72,69 | 72,69 | 67,88 | 68,50 | -6,32% | 14.879,00 |
| 01.09.2025 | 72,66 | 74,39 | 72,13 | 73,12 | 1,01% | 2.890,00 |
| 29.08.2025 | 73,50 | 74,86 | 72,39 | 72,39 | -0,93% | 5.137,00 |
| 28.08.2025 | 75,20 | 76,44 | 71,82 | 73,07 | -2,78% | 6.079,00 |
| 27.08.2025 | 70,80 | 75,64 | 70,00 | 75,16 | 7,26% | 10.528,00 |
| 26.08.2025 | 70,05 | 71,39 | 69,60 | 70,07 | 0,31% | 3.910,00 |
| 25.08.2025 | 70,40 | 70,43 | 68,51 | 69,85 | -0,10% | 5.073,00 |
| 22.08.2025 | 67,89 | 70,14 | 66,50 | 69,92 | 2,40% | 3.302,00 |
| 21.08.2025 | 67,23 | 68,39 | 66,39 | 68,28 | 1,41% | 3.223,00 |
| 20.08.2025 | 67,60 | 68,60 | 65,55 | 67,33 | -2,65% | 18.544,00 |
| 19.08.2025 | 71,55 | 71,58 | 69,16 | 69,16 | -3,94% | 4.967,00 |
| 18.08.2025 | 70,21 | 72,69 | 69,52 | 72,00 | 2,64% | 7.997,00 |
| 15.08.2025 | 69,50 | 70,87 | 69,50 | 70,15 | 0,49% | 3.546,00 |
| 14.08.2025 | 70,36 | 70,36 | 67,73 | 69,81 | -0,13% | 4.323,00 |
| 13.08.2025 | 66,59 | 70,29 | 66,55 | 69,90 | 4,03% | 4.925,00 |
| 12.08.2025 | 69,85 | 70,78 | 65,11 | 67,19 | -3,16% | 17.127,00 |
| 11.08.2025 | 69,00 | 75,00 | 68,76 | 69,38 | 5,59% | 27.865,00 |
| 08.08.2025 | 60,68 | 66,00 | 60,68 | 65,71 | 7,92% | 6.353,00 |
| 07.08.2025 | 58,32 | 63,08 | 58,32 | 60,89 | 5,27% | 5.879,00 |
| 06.08.2025 | 59,67 | 59,74 | 57,37 | 57,84 | -1,97% | 4.205,00 |
| 05.08.2025 | 59,63 | 60,27 | 57,70 | 59,00 | -0,39% | 7.059,00 |
| 04.08.2025 | 58,85 | 60,21 | 58,85 | 59,23 | 0,66% | 7.171,00 |
| 01.08.2025 | 60,00 | 60,70 | 56,12 | 58,84 | -1,21% | 12.498,00 |
| 31.07.2025 | 64,97 | 65,57 | 57,30 | 59,56 | -1,39% | 13.988,00 |
| 30.07.2025 | 62,16 | 62,42 | 60,01 | 60,40 | -2,03% | 8.029,00 |
| 29.07.2025 | 63,70 | 64,27 | 61,41 | 61,65 | -3,90% | 12.168,00 |
| 28.07.2025 | 70,00 | 70,00 | 64,04 | 64,15 | -10,08% | 22.226,00 |
| 25.07.2025 | 72,01 | 72,84 | 69,86 | 71,34 | -0,47% | 10.163,00 |
| 24.07.2025 | 67,50 | 72,89 | 67,50 | 71,68 | 6,70% | 17.231,00 |
| 23.07.2025 | 70,49 | 71,49 | 66,49 | 67,18 | -5,17% | 11.745,00 |
| 22.07.2025 | 66,80 | 71,16 | 66,70 | 70,84 | 7,43% | 9.824,00 |
| 21.07.2025 | 66,68 | 69,72 | 65,65 | 65,94 | -0,41% | 13.124,00 |
| 18.07.2025 | 66,06 | 68,00 | 65,02 | 66,21 | 0,81% | 46.205,00 |
| 17.07.2025 | 60,68 | 66,20 | 60,68 | 65,68 | 8,49% | 12.344,00 |
| 16.07.2025 | 60,07 | 60,98 | 59,01 | 60,54 | -0,05% | 2.409,00 |
| 15.07.2025 | 61,41 | 62,61 | 60,47 | 60,57 | -1,85% | 9.712,00 |
| 14.07.2025 | 60,75 | 62,54 | 60,26 | 61,71 | 1,16% | 7.026,00 |
| 11.07.2025 | 63,30 | 63,30 | 60,22 | 61,00 | -4,22% | 40.920,00 |
| 10.07.2025 | 60,48 | 65,32 | 60,04 | 63,69 | 5,10% | 10.187,00 |
| 09.07.2025 | 60,24 | 60,89 | 58,80 | 60,60 | 1,08% | 7.081,00 |
| 08.07.2025 | 56,07 | 61,77 | 55,85 | 59,95 | 7,44% | 8.677,00 |
| 07.07.2025 | 57,26 | 57,33 | 54,81 | 55,80 | -2,21% | 4.488,00 |
| 04.07.2025 | 57,17 | 57,18 | 56,69 | 57,06 | -0,64% | 2.630,00 |
| 03.07.2025 | 57,89 | 58,80 | 56,95 | 57,43 | -0,40% | 5.238,00 |
| 02.07.2025 | 53,27 | 58,18 | 53,27 | 57,66 | 8,79% | 6.096,00 |
| 01.07.2025 | 53,12 | 54,03 | 51,70 | 53,00 | -0,80% | 3.177,00 |
| 30.06.2025 | 55,85 | 56,19 | 52,98 | 53,43 | -3,00% | 4.943,00 |
| 27.06.2025 | 55,51 | 56,74 | 54,91 | 55,08 | 1,16% | 6.479,00 |
| 26.06.2025 | 51,96 | 55,41 | 51,83 | 54,45 | 5,14% | 3.963,00 |
| 25.06.2025 | 52,10 | 52,27 | 50,84 | 51,79 | 0,35% | 1.732,00 |
| 24.06.2025 | 50,23 | 52,65 | 50,08 | 51,61 | 3,95% | 2.794,00 |
| 23.06.2025 | 49,07 | 50,09 | 48,58 | 49,65 | 0,38% | 6.944,00 |
| 20.06.2025 | 51,49 | 52,28 | 49,25 | 49,46 | -3,25% | 3.479,00 |
| 19.06.2025 | 51,55 | 51,73 | 51,09 | 51,12 | -1,73% | 1.388,00 |
| 18.06.2025 | 52,19 | 52,50 | 51,51 | 52,02 | 0,35% | 3.285,00 |
| 17.06.2025 | 52,23 | 52,62 | 51,17 | 51,84 | -1,71% | 2.654,00 |
| 16.06.2025 | 52,36 | 53,56 | 52,25 | 52,74 | 0,88% | 3.011,00 |
| 13.06.2025 | 53,36 | 54,57 | 52,28 | 52,28 | -3,06% | 3.339,00 |
| 12.06.2025 | 56,46 | 56,49 | 53,93 | 53,93 | -4,26% | 3.113,00 |
| 11.06.2025 | 56,29 | 57,52 | 55,56 | 56,33 | 0,37% | 6.320,00 |
| 10.06.2025 | 54,98 | 56,49 | 54,31 | 56,12 | 1,56% | 5.104,00 |
| 09.06.2025 | 52,38 | 55,47 | 52,26 | 55,26 | 5,14% | 2.437,00 |
| 06.06.2025 | 51,57 | 53,12 | 51,33 | 52,56 | 3,26% | 2.402,00 |
| 05.06.2025 | 52,69 | 54,00 | 50,90 | 50,90 | -2,32% | 3.093,00 |
| 04.06.2025 | 50,30 | 52,50 | 50,18 | 52,11 | 4,10% | 6.965,00 |
| 03.06.2025 | 48,21 | 50,26 | 47,16 | 50,06 | 4,29% | 2.949,00 |
| 02.06.2025 | 49,07 | 49,31 | 47,48 | 48,00 | -2,14% | 6.522,00 |
| 30.05.2025 | 50,59 | 50,85 | 48,50 | 49,05 | -2,54% | 4.464,00 |
| 29.05.2025 | 52,63 | 52,99 | 50,10 | 50,33 | -2,27% | 2.408,00 |
| 28.05.2025 | 51,88 | 52,35 | 50,69 | 51,50 | 0,06% | 1.086,00 |
| 27.05.2025 | 51,46 | 52,00 | 50,13 | 51,47 | -0,17% | 1.841,00 |
| 26.05.2025 | 51,16 | 51,65 | 50,84 | 51,56 | 1,36% | 1.729,00 |
| 23.05.2025 | 51,86 | 52,08 | 49,70 | 50,87 | -1,15% | 3.881,00 |
| 22.05.2025 | 50,03 | 51,46 | 49,25 | 51,46 | 3,13% | 3.034,00 |
| 21.05.2025 | 52,07 | 52,39 | 49,81 | 49,90 | -5,08% | 6.031,00 |
| 20.05.2025 | 52,80 | 53,60 | 52,06 | 52,57 | 0,44% | 3.774,00 |
| 19.05.2025 | 52,73 | 53,09 | 51,40 | 52,34 | -2,51% | 5.719,00 |
| 16.05.2025 | 53,98 | 54,40 | 52,00 | 53,69 | -0,11% | 4.030,00 |
| 15.05.2025 | 54,50 | 54,58 | 52,63 | 53,75 | -1,07% | 3.370,00 |