77,615€
-1,24%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 78,60 | 79,50 | 77,34 | 77,34 | -1,59% | 2.587,00 |
| 20.02.2025 | 79,86 | 80,90 | 78,03 | 78,59 | -1,48% | 1.850,00 |
| 19.02.2025 | 80,14 | 80,78 | 78,91 | 79,77 | -0,45% | 1.777,00 |
| 18.02.2025 | 76,59 | 80,38 | 76,55 | 80,13 | 4,83% | 5.334,00 |
| 17.02.2025 | 77,16 | 77,28 | 76,34 | 76,44 | -2,00% | 1.651,00 |
| 14.02.2025 | 76,09 | 78,00 | 75,45 | 78,00 | 3,39% | 4.885,00 |
| 13.02.2025 | 73,50 | 80,08 | 72,46 | 75,44 | 2,49% | 6.820,00 |
| 12.02.2025 | 73,29 | 74,42 | 72,35 | 73,61 | 0,60% | 6.854,00 |
| 11.02.2025 | 72,99 | 73,17 | 70,71 | 73,17 | 0,30% | 8.720,00 |
| 10.02.2025 | 75,62 | 75,90 | 72,78 | 72,95 | -2,07% | 5.016,00 |
| 07.02.2025 | 76,30 | 76,80 | 74,41 | 74,49 | -2,37% | 3.640,00 |
| 06.02.2025 | 77,22 | 78,00 | 75,70 | 76,30 | -0,91% | 3.124,00 |
| 05.02.2025 | 78,98 | 79,59 | 76,33 | 77,00 | -3,77% | 4.642,00 |
| 04.02.2025 | 78,99 | 80,52 | 78,31 | 80,02 | 2,12% | 4.030,00 |
| 03.02.2025 | 79,84 | 79,99 | 77,79 | 78,36 | -2,68% | 6.109,00 |
| 31.01.2025 | 82,30 | 83,24 | 80,01 | 80,52 | -2,00% | 3.085,00 |
| 30.01.2025 | 83,01 | 84,18 | 81,98 | 82,16 | -0,90% | 2.531,00 |
| 29.01.2025 | 82,53 | 83,79 | 82,08 | 82,91 | 0,30% | 2.293,00 |
| 28.01.2025 | 85,06 | 85,08 | 81,52 | 82,66 | -2,12% | 2.882,00 |
| 27.01.2025 | 84,43 | 84,58 | 83,00 | 84,45 | 0,23% | 3.136,00 |
| 24.01.2025 | 85,58 | 87,15 | 84,26 | 84,26 | -2,17% | 2.069,00 |
| 23.01.2025 | 86,41 | 87,12 | 85,50 | 86,13 | -0,55% | 2.269,00 |
| 22.01.2025 | 90,29 | 90,71 | 86,61 | 86,61 | -3,87% | 1.732,00 |
| 21.01.2025 | 93,70 | 94,78 | 90,10 | 90,10 | -4,04% | 3.476,00 |
| 20.01.2025 | 94,89 | 94,99 | 93,55 | 93,89 | -0,79% | 1.757,00 |
| 17.01.2025 | 92,07 | 96,30 | 91,23 | 94,64 | 4,25% | 2.666,00 |
| 16.01.2025 | 92,30 | 92,90 | 90,60 | 90,78 | -1,81% | 2.908,00 |
| 15.01.2025 | 89,76 | 93,50 | 89,48 | 92,45 | 3,70% | 3.158,00 |
| 14.01.2025 | 89,73 | 91,63 | 89,15 | 89,15 | -0,28% | 1.163,00 |
| 13.01.2025 | 84,51 | 89,40 | 83,18 | 89,40 | 5,90% | 2.384,00 |
| 10.01.2025 | 84,69 | 85,44 | 83,00 | 84,42 | -0,12% | 1.526,00 |
| 09.01.2025 | 84,92 | 85,05 | 84,51 | 84,52 | -0,01% | 844,00 |
| 08.01.2025 | 87,32 | 87,53 | 84,27 | 84,53 | -2,96% | 1.587,00 |
| 07.01.2025 | 87,04 | 88,42 | 86,19 | 87,11 | -0,63% | 1.753,00 |
| 06.01.2025 | 85,38 | 89,82 | 84,85 | 87,66 | 2,89% | 3.547,00 |
| 03.01.2025 | 83,14 | 85,73 | 82,76 | 85,20 | 1,97% | 2.385,00 |
| 02.01.2025 | 82,95 | 84,97 | 82,50 | 83,55 | -0,31% | 3.652,00 |
| 30.12.2024 | 84,49 | 84,89 | 83,48 | 83,81 | -1,07% | 2.348,00 |
| 27.12.2024 | 86,23 | 86,71 | 83,90 | 84,72 | -1,12% | 4.536,00 |
| 23.12.2024 | 85,46 | 86,81 | 84,66 | 85,68 | 0,23% | 2.334,00 |
| 20.12.2024 | 85,96 | 86,94 | 81,77 | 85,48 | -0,59% | 4.056,00 |
| 19.12.2024 | 87,32 | 89,92 | 85,72 | 85,99 | -1,73% | 3.876,00 |
| 18.12.2024 | 93,01 | 93,72 | 87,27 | 87,50 | -5,80% | 3.461,00 |
| 17.12.2024 | 94,79 | 95,10 | 92,33 | 92,89 | -2,27% | 2.839,00 |
| 16.12.2024 | 94,87 | 95,73 | 91,82 | 95,05 | 0,12% | 2.977,00 |
| 13.12.2024 | 98,65 | 98,77 | 93,72 | 94,94 | -3,61% | 3.571,00 |
| 12.12.2024 | 98,30 | 99,35 | 97,56 | 98,50 | -0,42% | 2.206,00 |
| 11.12.2024 | 99,07 | 99,90 | 96,90 | 98,92 | 0,62% | 2.143,00 |
| 10.12.2024 | 103,10 | 104,10 | 98,31 | 98,31 | -5,91% | 3.030,00 |
| 09.12.2024 | 99,17 | 107,50 | 99,05 | 104,48 | 5,31% | 7.026,00 |
| 06.12.2024 | 95,82 | 99,72 | 95,11 | 99,21 | 4,29% | 2.948,00 |
| 05.12.2024 | 97,79 | 98,00 | 95,13 | 95,13 | -2,61% | 4.396,00 |
| 04.12.2024 | 103,80 | 104,28 | 96,03 | 97,68 | -6,17% | 6.025,00 |
| 03.12.2024 | 106,72 | 106,72 | 103,58 | 104,10 | -1,77% | 4.565,00 |
| 02.12.2024 | 102,50 | 106,04 | 101,02 | 105,98 | 3,76% | 5.438,00 |
| 29.11.2024 | 102,50 | 102,92 | 100,98 | 102,14 | -0,35% | 2.879,00 |
| 28.11.2024 | 102,16 | 102,90 | 102,12 | 102,50 | 0,37% | 438,00 |
| 27.11.2024 | 102,10 | 103,56 | 100,28 | 102,12 | -0,25% | 1.814,00 |
| 26.11.2024 | 104,72 | 105,32 | 101,58 | 102,38 | -2,50% | 2.092,00 |
| 25.11.2024 | 104,00 | 106,00 | 103,56 | 105,00 | 1,00% | 4.599,00 |
| 22.11.2024 | 102,96 | 105,20 | 100,78 | 103,96 | -0,23% | 5.391,00 |
| 21.11.2024 | 104,98 | 104,98 | 102,00 | 104,20 | 0,19% | 3.685,00 |
| 20.11.2024 | 100,70 | 104,54 | 99,25 | 104,00 | 3,20% | 3.815,00 |
| 19.11.2024 | 101,98 | 102,98 | 98,60 | 100,78 | 2,02% | 5.198,00 |
| 18.11.2024 | 97,99 | 99,65 | 97,38 | 98,78 | 1,20% | 3.958,00 |
| 15.11.2024 | 96,65 | 97,61 | 94,51 | 97,61 | 0,18% | 3.211,00 |
| 14.11.2024 | 101,60 | 103,50 | 96,00 | 97,43 | -5,55% | 8.446,00 |
| 13.11.2024 | 97,14 | 105,08 | 96,71 | 103,16 | 6,35% | 9.885,00 |
| 12.11.2024 | 102,76 | 103,36 | 97,00 | 97,00 | -6,33% | 9.088,00 |
| 11.11.2024 | 94,49 | 104,68 | 94,49 | 103,56 | 10,79% | 13.306,00 |
| 08.11.2024 | 93,01 | 93,47 | 90,31 | 93,47 | 0,96% | 3.770,00 |
| 07.11.2024 | 87,00 | 96,36 | 86,70 | 92,58 | 2,33% | 7.167,00 |
| 06.11.2024 | 93,86 | 94,00 | 85,75 | 90,47 | -0,37% | 4.524,00 |
| 05.11.2024 | 93,03 | 93,89 | 89,75 | 90,81 | -2,21% | 3.911,00 |
| 04.11.2024 | 90,68 | 93,97 | 90,01 | 92,86 | 2,31% | 3.924,00 |
| 01.11.2024 | 86,79 | 91,39 | 86,78 | 90,76 | 4,88% | 2.757,00 |
| 31.10.2024 | 87,51 | 87,98 | 86,54 | 86,54 | -1,71% | 2.572,00 |
| 30.10.2024 | 89,21 | 90,80 | 87,73 | 88,05 | -1,30% | 3.996,00 |
| 29.10.2024 | 90,40 | 91,91 | 89,21 | 89,21 | -1,75% | 1.356,00 |
| 28.10.2024 | 87,27 | 91,96 | 86,65 | 90,80 | 4,79% | 4.580,00 |
| 25.10.2024 | 88,18 | 88,91 | 86,65 | 86,65 | -1,57% | 2.659,00 |
| 24.10.2024 | 87,90 | 89,26 | 86,33 | 88,03 | 1,10% | 3.112,00 |
| 23.10.2024 | 89,26 | 89,92 | 86,71 | 87,07 | -3,06% | 1.649,00 |
| 22.10.2024 | 86,65 | 89,82 | 85,70 | 89,82 | 3,55% | 1.253,00 |
| 21.10.2024 | 87,82 | 88,05 | 85,77 | 86,74 | -0,85% | 2.154,00 |
| 18.10.2024 | 87,69 | 89,17 | 86,93 | 87,48 | 0,09% | 3.810,00 |
| 17.10.2024 | 90,81 | 90,87 | 86,12 | 87,40 | -3,07% | 3.664,00 |
| 16.10.2024 | 88,18 | 91,03 | 87,91 | 90,17 | 2,47% | 2.667,00 |
| 15.10.2024 | 91,81 | 91,84 | 87,89 | 88,00 | -3,11% | 5.612,00 |
| 14.10.2024 | 94,11 | 95,00 | 90,01 | 90,82 | -3,42% | 4.465,00 |
| 11.10.2024 | 94,45 | 94,45 | 92,16 | 94,04 | -0,38% | 4.719,00 |
| 10.10.2024 | 92,81 | 95,54 | 92,38 | 94,40 | 0,55% | 5.972,00 |
| 09.10.2024 | 91,51 | 94,89 | 91,50 | 93,88 | 2,21% | 6.939,00 |
| 08.10.2024 | 95,31 | 95,31 | 90,13 | 91,85 | -3,39% | 4.830,00 |
| 07.10.2024 | 93,61 | 95,78 | 91,28 | 95,07 | 2,77% | 13.023,00 |
| 04.10.2024 | 89,51 | 92,89 | 87,69 | 92,51 | 9,22% | 7.669,00 |
| 03.10.2024 | 85,41 | 85,41 | 83,15 | 84,70 | -0,55% | 2.723,00 |
| 02.10.2024 | 85,27 | 86,76 | 83,60 | 85,17 | 0,42% | 2.565,00 |
| 01.10.2024 | 85,20 | 87,08 | 84,00 | 84,81 | -0,40% | 3.408,00 |
| 30.09.2024 | 86,47 | 88,47 | 85,00 | 85,15 | -0,90% | 4.666,00 |