142,890€
-0,23%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 143,76 | 144,30 | 140,46 | 142,22 | -0,70% | 1.414,00 |
| 19.02.2026 | 144,98 | 145,32 | 140,02 | 143,22 | -1,69% | 2.531,00 |
| 18.02.2026 | 143,16 | 148,04 | 143,16 | 145,68 | 2,16% | 5.341,00 |
| 17.02.2026 | 139,98 | 144,24 | 137,68 | 142,60 | 1,87% | 2.817,00 |
| 16.02.2026 | 140,80 | 142,58 | 138,04 | 139,98 | -0,30% | 1.420,00 |
| 13.02.2026 | 134,26 | 141,40 | 133,38 | 140,40 | 4,62% | 1.460,00 |
| 12.02.2026 | 144,22 | 152,28 | 132,14 | 134,20 | -9,23% | 10.315,00 |
| 11.02.2026 | 143,04 | 149,14 | 143,04 | 147,84 | 4,58% | 3.980,00 |
| 10.02.2026 | 139,62 | 141,36 | 136,54 | 141,36 | 1,95% | 1.777,00 |
| 09.02.2026 | 138,00 | 139,98 | 133,68 | 138,66 | 0,19% | 3.792,00 |
| 06.02.2026 | 133,00 | 138,40 | 132,16 | 138,40 | 4,33% | 3.957,00 |
| 05.02.2026 | 140,00 | 140,00 | 132,58 | 132,66 | -6,92% | 13.032,00 |
| 04.02.2026 | 146,00 | 148,00 | 138,30 | 142,52 | -1,45% | 5.419,00 |
| 03.02.2026 | 143,50 | 148,48 | 141,86 | 144,62 | 3,42% | 8.059,00 |
| 02.02.2026 | 134,00 | 143,28 | 131,00 | 139,84 | -2,05% | 10.326,00 |
| 30.01.2026 | 142,94 | 145,62 | 136,82 | 142,76 | -5,13% | 5.585,00 |
| 29.01.2026 | 153,00 | 156,06 | 148,86 | 150,48 | -2,16% | 5.115,00 |
| 28.01.2026 | 161,60 | 163,00 | 150,56 | 153,80 | -4,76% | 2.111,00 |
| 27.01.2026 | 160,22 | 163,12 | 157,16 | 161,48 | 0,81% | 1.631,00 |
| 26.01.2026 | 159,28 | 162,58 | 158,18 | 160,18 | -1,14% | 4.442,00 |
| 23.01.2026 | 163,56 | 163,64 | 158,00 | 162,02 | 2,04% | 6.807,00 |
| 22.01.2026 | 154,98 | 159,12 | 149,98 | 158,78 | 3,44% | 7.068,00 |
| 21.01.2026 | 149,98 | 154,04 | 149,98 | 153,50 | 6,05% | 2.654,00 |
| 20.01.2026 | 141,32 | 145,56 | 133,76 | 144,74 | 0,65% | 9.365,00 |
| 19.01.2026 | 138,48 | 150,00 | 133,26 | 143,80 | 1,80% | 4.523,00 |
| 16.01.2026 | 147,04 | 149,16 | 140,00 | 141,26 | -6,21% | 5.425,00 |
| 15.01.2026 | 153,42 | 154,22 | 150,10 | 150,62 | -1,00% | 2.522,00 |
| 14.01.2026 | 151,70 | 152,56 | 147,46 | 152,14 | 0,34% | 4.347,00 |
| 13.01.2026 | 149,18 | 151,62 | 147,30 | 151,62 | 5,06% | 4.430,00 |
| 12.01.2026 | 141,50 | 145,00 | 139,56 | 144,32 | 4,41% | 4.672,00 |
| 09.01.2026 | 135,40 | 138,68 | 135,40 | 138,22 | 2,96% | 965,00 |
| 08.01.2026 | 138,02 | 138,54 | 134,24 | 134,24 | -4,14% | 2.187,00 |
| 07.01.2026 | 137,80 | 140,14 | 135,56 | 140,04 | 1,48% | 4.307,00 |
| 06.01.2026 | 126,78 | 140,86 | 126,66 | 138,00 | 10,19% | 5.326,00 |
| 05.01.2026 | 125,56 | 126,50 | 124,88 | 125,24 | 3,78% | 1.342,00 |
| 02.01.2026 | 122,96 | 123,00 | 120,68 | 120,68 | -2,49% | 2.083,00 |
| 30.12.2025 | 122,92 | 124,00 | 122,92 | 123,76 | -0,19% | 379,00 |
| 29.12.2025 | 124,42 | 125,04 | 121,66 | 124,00 | -0,51% | 3.897,00 |
| 23.12.2025 | 125,36 | 127,30 | 124,12 | 124,64 | 0,18% | 4.158,00 |
| 22.12.2025 | 127,10 | 127,80 | 123,64 | 124,42 | -0,75% | 1.648,00 |
| 19.12.2025 | 122,52 | 125,94 | 121,30 | 125,36 | 7,26% | 3.944,00 |
| 18.12.2025 | 114,20 | 117,84 | 113,40 | 116,88 | 1,42% | 2.203,00 |
| 17.12.2025 | 114,84 | 117,68 | 114,24 | 115,24 | 2,42% | 5.622,00 |
| 16.12.2025 | 112,56 | 113,12 | 111,44 | 112,52 | 0,12% | 1.348,00 |
| 15.12.2025 | 113,54 | 115,02 | 111,66 | 112,38 | 0,93% | 988,00 |
| 12.12.2025 | 114,98 | 115,90 | 111,08 | 111,34 | -1,89% | 1.674,00 |
| 11.12.2025 | 112,68 | 114,20 | 112,68 | 113,48 | 0,34% | 355,00 |
| 10.12.2025 | 112,98 | 114,78 | 110,96 | 113,10 | 0,32% | 1.189,00 |
| 09.12.2025 | 109,02 | 112,74 | 107,78 | 112,74 | 3,87% | 502,00 |
| 08.12.2025 | 111,22 | 112,22 | 107,60 | 108,54 | -1,92% | 1.816,00 |
| 05.12.2025 | 105,88 | 111,36 | 104,92 | 110,66 | 4,44% | 2.800,00 |
| 04.12.2025 | 107,30 | 108,50 | 103,78 | 105,96 | -0,66% | 2.497,00 |
| 03.12.2025 | 108,46 | 110,04 | 104,68 | 106,66 | -3,21% | 5.254,00 |
| 02.12.2025 | 110,94 | 112,50 | 110,00 | 110,20 | -1,06% | 7.449,00 |
| 01.12.2025 | 109,96 | 112,64 | 109,52 | 111,38 | -0,91% | 3.526,00 |
| 28.11.2025 | 111,52 | 112,40 | 109,86 | 112,40 | 2,93% | 2.361,00 |
| 27.11.2025 | 107,00 | 109,20 | 106,80 | 109,20 | -0,16% | 479,00 |
| 26.11.2025 | 108,18 | 109,38 | 106,52 | 109,38 | 2,88% | 1.521,00 |
| 25.11.2025 | 102,80 | 106,42 | 100,90 | 106,32 | 5,60% | 2.860,00 |
| 24.11.2025 | 99,05 | 101,20 | 98,25 | 100,68 | 0,26% | 1.720,00 |
| 21.11.2025 | 95,02 | 100,54 | 94,61 | 100,42 | -1,78% | 6.518,00 |
| 20.11.2025 | 107,34 | 108,90 | 102,24 | 102,24 | -5,87% | 10.106,00 |
| 19.11.2025 | 105,46 | 109,70 | 105,28 | 108,62 | 3,90% | 4.946,00 |
| 18.11.2025 | 98,01 | 104,54 | 97,55 | 104,54 | -1,93% | 5.018,00 |
| 17.11.2025 | 101,50 | 107,86 | 101,50 | 106,60 | 6,41% | 7.308,00 |
| 14.11.2025 | 95,48 | 100,28 | 92,00 | 100,18 | -1,16% | 5.538,00 |
| 13.11.2025 | 97,59 | 101,86 | 95,54 | 101,36 | 8,22% | 8.367,00 |
| 12.11.2025 | 88,87 | 95,50 | 88,86 | 93,66 | 5,99% | 5.049,00 |
| 11.11.2025 | 88,73 | 88,96 | 87,60 | 88,37 | -0,62% | 1.625,00 |
| 10.11.2025 | 86,81 | 89,00 | 85,57 | 88,92 | 8,21% | 3.630,00 |
| 07.11.2025 | 80,61 | 84,34 | 78,28 | 82,17 | 2,69% | 3.019,00 |
| 06.11.2025 | 81,29 | 83,58 | 80,02 | 80,02 | 0,65% | 3.781,00 |
| 05.11.2025 | 77,50 | 79,86 | 77,25 | 79,50 | 2,08% | 2.134,00 |
| 04.11.2025 | 81,11 | 81,57 | 77,28 | 77,88 | -7,29% | 2.222,00 |
| 03.11.2025 | 85,36 | 86,40 | 83,14 | 84,00 | -2,14% | 1.640,00 |
| 31.10.2025 | 85,19 | 86,44 | 83,26 | 85,84 | -0,45% | 672,00 |
| 30.10.2025 | 87,00 | 87,90 | 83,63 | 86,23 | 0,57% | 1.879,00 |
| 29.10.2025 | 84,24 | 86,75 | 83,17 | 85,74 | 3,44% | 3.130,00 |
| 28.10.2025 | 83,63 | 83,90 | 81,62 | 82,89 | -2,72% | 2.653,00 |
| 27.10.2025 | 92,25 | 92,66 | 84,92 | 85,21 | -5,73% | 3.053,00 |
| 24.10.2025 | 85,00 | 90,39 | 84,70 | 90,39 | 9,42% | 1.458,00 |
| 23.10.2025 | 79,63 | 82,61 | 79,21 | 82,61 | 6,44% | 2.568,00 |
| 22.10.2025 | 79,06 | 79,06 | 77,61 | 77,61 | -2,25% | 1.137,00 |
| 21.10.2025 | 81,76 | 81,76 | 78,49 | 79,40 | -4,48% | 624,00 |
| 20.10.2025 | 80,34 | 83,71 | 80,34 | 83,12 | 4,19% | 843,00 |
| 17.10.2025 | 79,37 | 81,42 | 74,62 | 79,78 | -3,36% | 4.480,00 |
| 16.10.2025 | 84,89 | 85,13 | 82,55 | 82,55 | -1,83% | 1.738,00 |
| 15.10.2025 | 83,46 | 85,52 | 82,84 | 84,09 | 2,61% | 2.579,00 |
| 14.10.2025 | 81,99 | 82,86 | 78,90 | 81,95 | -3,10% | 5.132,00 |
| 13.10.2025 | 80,00 | 84,72 | 79,44 | 84,57 | 6,30% | 3.388,00 |
| 10.10.2025 | 84,76 | 84,92 | 79,56 | 79,56 | -5,70% | 9.925,00 |
| 09.10.2025 | 79,33 | 86,02 | 79,28 | 84,37 | 6,60% | 4.665,00 |
| 08.10.2025 | 78,30 | 79,42 | 77,85 | 79,15 | 2,00% | 4.264,00 |
| 07.10.2025 | 79,58 | 79,78 | 77,60 | 77,60 | -2,62% | 1.225,00 |
| 06.10.2025 | 76,52 | 79,69 | 75,44 | 79,69 | 6,31% | 2.934,00 |
| 03.10.2025 | 75,48 | 76,09 | 73,55 | 74,96 | 0,58% | 894,00 |
| 02.10.2025 | 74,27 | 75,18 | 72,41 | 74,53 | 2,77% | 4.353,00 |
| 01.10.2025 | 69,03 | 72,52 | 68,83 | 72,52 | 5,42% | 2.007,00 |
| 30.09.2025 | 74,82 | 74,82 | 68,13 | 68,79 | -7,48% | 5.686,00 |
| 29.09.2025 | 75,60 | 77,22 | 73,48 | 74,35 | -0,93% | 2.280,00 |