130,200€
-1,14%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 132,85 | 134,85 | 129,15 | 130,50 | -0,91% | 344,00 |
| 23.06.2026 | 133,10 | 134,30 | 131,70 | 131,70 | -3,37% | 464,00 |
| 22.06.2026 | 138,45 | 140,65 | 133,55 | 136,30 | -1,41% | 20,00 |
| 19.06.2026 | 139,60 | 139,60 | 133,85 | 138,25 | -0,90% | 35,00 |
| 18.06.2026 | 144,05 | 148,00 | 134,90 | 139,50 | -3,49% | 520,00 |
| 17.06.2026 | 142,70 | 146,25 | 142,70 | 144,55 | 1,01% | 35,00 |
| 16.06.2026 | 145,45 | 146,05 | 142,55 | 143,10 | -1,75% | 296,00 |
| 15.06.2026 | 148,40 | 150,45 | 142,75 | 145,65 | -0,99% | 670,00 |
| 12.06.2026 | 137,50 | 150,40 | 137,50 | 147,10 | 7,61% | 322,00 |
| 11.06.2026 | 131,00 | 137,90 | 128,20 | 136,70 | 6,96% | 522,00 |
| 10.06.2026 | 129,35 | 131,05 | 126,25 | 127,80 | -2,89% | 2.134,00 |
| 09.06.2026 | 129,90 | 133,50 | 128,70 | 131,60 | 1,66% | 24,00 |
| 08.06.2026 | 134,10 | 138,60 | 129,25 | 129,45 | -4,15% | 281,00 |
| 05.06.2026 | 141,25 | 141,55 | 134,65 | 135,05 | -5,06% | 417,00 |
| 04.06.2026 | 144,55 | 144,65 | 140,95 | 142,25 | -2,37% | 628,00 |
| 03.06.2026 | 146,55 | 147,70 | 144,45 | 145,70 | -1,32% | 3.616,00 |
| 02.06.2026 | 146,15 | 148,95 | 145,80 | 147,65 | 0,00% | 161,00 |
| 01.06.2026 | 151,40 | 151,95 | 146,20 | 147,65 | -1,50% | 140,00 |
| 29.05.2026 | 151,05 | 152,95 | 149,85 | 149,90 | -0,89% | 100,00 |
| 28.05.2026 | 152,25 | 153,70 | 150,90 | 151,25 | -1,08% | 288,00 |
| 27.05.2026 | 150,05 | 154,60 | 147,70 | 152,90 | 1,70% | 73,00 |
| 26.05.2026 | 146,20 | 153,30 | 146,20 | 150,35 | -0,27% | 47,00 |
| 25.05.2026 | 147,90 | 152,35 | 147,90 | 150,75 | 1,96% | 60,00 |
| 22.05.2026 | 148,75 | 150,15 | 146,55 | 147,85 | 1,30% | 178,00 |
| 21.05.2026 | 145,95 | 147,25 | 144,45 | 145,95 | 0,21% | 318,00 |
| 20.05.2026 | 147,00 | 148,55 | 144,15 | 145,65 | 0,28% | 1.224,00 |
| 19.05.2026 | 149,20 | 150,30 | 143,60 | 145,25 | -3,55% | 485,00 |
| 18.05.2026 | 154,05 | 157,05 | 149,80 | 150,60 | -2,71% | 227,00 |
| 15.05.2026 | 161,05 | 161,55 | 154,80 | 154,80 | -4,71% | 164,00 |
| 14.05.2026 | 171,05 | 172,05 | 161,50 | 162,45 | -5,06% | 21,00 |
| 13.05.2026 | 174,15 | 176,40 | 168,40 | 171,10 | -2,48% | 212,00 |
| 12.05.2026 | 177,40 | 178,65 | 172,40 | 175,45 | -1,65% | 540,00 |
| 11.05.2026 | 174,05 | 183,75 | 171,95 | 178,40 | 2,79% | 212,00 |
| 08.05.2026 | 169,50 | 177,35 | 166,15 | 173,55 | 2,54% | 1.680,00 |
| 07.05.2026 | 170,25 | 180,10 | 168,80 | 169,25 | 2,92% | 454,00 |
| 06.05.2026 | 169,55 | 172,25 | 163,95 | 164,45 | -1,23% | 283,00 |
| 05.05.2026 | 163,25 | 168,30 | 163,10 | 166,50 | 2,49% | 18,00 |
| 04.05.2026 | 165,35 | 167,00 | 160,75 | 162,45 | -2,84% | 464,00 |
| 30.04.2026 | 163,75 | 168,00 | 163,05 | 167,20 | 2,20% | 220,00 |
| 29.04.2026 | 162,10 | 165,45 | 161,40 | 163,60 | 2,22% | 64,00 |
| 28.04.2026 | 170,60 | 171,50 | 158,65 | 160,05 | -5,83% | 190,00 |
| 27.04.2026 | 160,70 | 170,50 | 159,50 | 169,95 | 6,19% | 992,00 |
| 24.04.2026 | 165,05 | 171,05 | 159,05 | 160,05 | -2,59% | 1.068,00 |
| 23.04.2026 | 164,45 | 166,00 | 161,15 | 164,30 | -0,73% | 42,00 |
| 22.04.2026 | 169,60 | 169,90 | 161,80 | 165,50 | -2,01% | 599,00 |
| 21.04.2026 | 166,00 | 169,50 | 164,25 | 168,90 | 2,61% | 198,00 |
| 20.04.2026 | 168,00 | 169,20 | 164,30 | 164,60 | -2,26% | 146,00 |
| 17.04.2026 | 181,60 | 181,65 | 165,60 | 168,40 | -7,50% | 270,00 |
| 16.04.2026 | 158,30 | 182,05 | 158,00 | 182,05 | 16,25% | 5.899,00 |
| 15.04.2026 | 160,55 | 160,55 | 156,00 | 156,60 | -2,49% | 220,00 |
| 14.04.2026 | 156,20 | 160,60 | 156,20 | 160,60 | 2,26% | 90,00 |
| 13.04.2026 | 148,05 | 161,40 | 148,05 | 157,05 | 6,33% | 559,00 |
| 10.04.2026 | 147,40 | 151,75 | 147,40 | 147,70 | 0,68% | - |
| 09.04.2026 | 152,25 | 152,50 | 146,40 | 146,70 | -3,33% | 264,00 |
| 08.04.2026 | 152,20 | 155,05 | 149,50 | 151,75 | 1,61% | 96,00 |
| 07.04.2026 | 149,90 | 152,00 | 147,75 | 149,35 | -3,20% | 356,00 |
| 02.04.2026 | 152,02 | 156,32 | 149,44 | 154,28 | 0,52% | - |
| 01.04.2026 | 155,08 | 157,56 | 152,32 | 153,48 | -1,85% | 166,00 |
| 31.03.2026 | 151,02 | 159,20 | 151,02 | 156,38 | 1,37% | 969,00 |
| 30.03.2026 | 155,40 | 162,16 | 153,42 | 154,26 | 0,78% | 147,00 |
| 27.03.2026 | 155,74 | 157,16 | 151,56 | 153,06 | 1,03% | 30,00 |
| 26.03.2026 | 154,02 | 157,24 | 151,08 | 151,50 | -3,36% | 244,00 |
| 25.03.2026 | 154,52 | 158,84 | 154,08 | 156,76 | 2,73% | 581,00 |
| 24.03.2026 | 143,06 | 152,70 | 142,72 | 152,60 | 6,67% | 1.410,00 |
| 23.03.2026 | 132,50 | 146,36 | 128,00 | 143,06 | 6,05% | 1.114,00 |
| 20.03.2026 | 142,20 | 142,52 | 134,10 | 134,90 | -3,93% | 115,00 |
| 19.03.2026 | 140,06 | 140,88 | 137,08 | 140,42 | -2,34% | 430,00 |
| 18.03.2026 | 143,94 | 147,20 | 140,68 | 143,78 | 0,04% | 85,00 |
| 17.03.2026 | 140,14 | 144,46 | 138,58 | 143,72 | 2,25% | 360,00 |
| 16.03.2026 | 138,60 | 143,40 | 138,60 | 140,56 | 1,77% | 216,00 |
| 13.03.2026 | 144,36 | 144,36 | 136,82 | 138,12 | -2,77% | 56,00 |
| 12.03.2026 | 143,16 | 144,00 | 139,64 | 142,06 | -1,72% | 111,00 |
| 11.03.2026 | 143,44 | 146,06 | 141,44 | 144,54 | 0,78% | - |
| 10.03.2026 | 143,44 | 148,50 | 142,90 | 143,42 | -0,77% | 2,00 |
| 09.03.2026 | 138,10 | 145,64 | 135,82 | 144,54 | 4,03% | 459,00 |
| 06.03.2026 | 141,02 | 141,68 | 137,12 | 138,94 | -1,32% | 172,00 |
| 05.03.2026 | 145,02 | 146,86 | 139,18 | 140,80 | -2,53% | 102,00 |
| 04.03.2026 | 141,00 | 148,10 | 140,52 | 144,46 | 2,18% | 441,00 |
| 03.03.2026 | 147,80 | 147,80 | 137,46 | 141,38 | -7,28% | 118,00 |
| 02.03.2026 | 146,80 | 154,20 | 145,04 | 152,48 | 0,97% | 73,00 |
| 27.02.2026 | 155,64 | 157,84 | 150,16 | 151,02 | -3,53% | 691,00 |
| 26.02.2026 | 165,50 | 166,00 | 154,60 | 156,54 | -5,56% | 148,00 |
| 25.02.2026 | 160,02 | 173,78 | 159,02 | 165,76 | 4,78% | 2.754,00 |
| 24.02.2026 | 151,64 | 159,98 | 150,68 | 158,20 | 5,24% | 327,00 |
| 23.02.2026 | 142,04 | 150,44 | 141,84 | 150,32 | 5,33% | 268,00 |
| 20.02.2026 | 142,92 | 144,26 | 140,66 | 142,72 | -0,49% | 56,00 |
| 19.02.2026 | 144,08 | 144,44 | 140,12 | 143,42 | -1,10% | - |
| 18.02.2026 | 142,34 | 147,84 | 142,34 | 145,02 | 1,54% | 307,00 |
| 17.02.2026 | 137,74 | 143,78 | 137,72 | 142,82 | 3,07% | 50,00 |
| 16.02.2026 | 140,14 | 142,04 | 138,52 | 138,56 | 3,14% | 126,00 |
| 13.02.2026 | 133,42 | 135,18 | 133,04 | 134,34 | 0,40% | 375,00 |
| 12.02.2026 | 144,22 | 151,80 | 132,34 | 133,80 | -9,25% | 256,00 |
| 11.02.2026 | 143,04 | 148,22 | 143,04 | 147,44 | 4,43% | 199,00 |
| 10.02.2026 | 139,00 | 141,46 | 137,14 | 141,18 | 1,91% | 172,00 |
| 09.02.2026 | 137,02 | 138,82 | 134,72 | 138,54 | 0,58% | 126,00 |
| 06.02.2026 | 132,50 | 138,26 | 132,18 | 137,74 | 3,80% | 421,00 |
| 05.02.2026 | 137,02 | 139,28 | 132,64 | 132,70 | -6,82% | 852,00 |
| 04.02.2026 | 144,00 | 146,68 | 138,50 | 142,42 | -1,45% | 328,00 |
| 03.02.2026 | 142,70 | 148,24 | 142,22 | 144,52 | 3,55% | 171,00 |
| 02.02.2026 | 134,00 | 141,98 | 129,72 | 139,56 | -2,26% | 402,00 |