143,850€
-4,62%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 145,30 | 145,61 | 136,35 | 143,85 | -4,62% | 4.518,00 |
| 29.01.2026 | 152,46 | 156,27 | 148,50 | 150,82 | -2,22% | 316,00 |
| 28.01.2026 | 161,96 | 162,93 | 150,11 | 154,24 | -4,51% | 999,00 |
| 27.01.2026 | 159,16 | 163,02 | 156,36 | 161,52 | 1,20% | 931,00 |
| 26.01.2026 | 159,43 | 162,64 | 158,04 | 159,61 | -0,48% | 3.735,00 |
| 23.01.2026 | 162,62 | 163,95 | 157,84 | 160,38 | 0,45% | 1.195,00 |
| 22.01.2026 | 155,05 | 160,93 | 149,67 | 159,66 | 3,80% | 4.488,00 |
| 21.01.2026 | 150,01 | 154,55 | 149,63 | 153,82 | 4,51% | 1.281,00 |
| 20.01.2026 | 142,85 | 147,18 | 133,75 | 147,18 | 2,39% | 5.365,00 |
| 19.01.2026 | 137,50 | 149,50 | 135,27 | 143,75 | 2,29% | 9.140,00 |
| 16.01.2026 | 148,10 | 148,87 | 139,69 | 140,53 | -6,09% | 5.504,00 |
| 15.01.2026 | 152,02 | 154,00 | 147,66 | 149,64 | -1,59% | 788,00 |
| 14.01.2026 | 151,14 | 153,46 | 147,66 | 152,06 | 0,29% | 751,00 |
| 13.01.2026 | 147,98 | 152,38 | 147,12 | 151,62 | 4,75% | 1.035,00 |
| 12.01.2026 | 141,70 | 145,00 | 139,90 | 144,74 | 4,05% | 1.673,00 |
| 09.01.2026 | 135,52 | 139,70 | 135,40 | 139,10 | 2,49% | 639,00 |
| 08.01.2026 | 136,02 | 137,74 | 133,42 | 135,72 | -2,02% | 30,00 |
| 07.01.2026 | 137,26 | 140,54 | 135,50 | 138,52 | 2,50% | 579,00 |
| 06.01.2026 | 127,04 | 138,42 | 126,62 | 135,14 | 8,46% | 267,00 |
| 05.01.2026 | 126,00 | 126,72 | 123,66 | 124,60 | 1,17% | 297,00 |
| 02.01.2026 | 121,98 | 123,26 | 120,46 | 123,16 | 0,15% | 339,00 |
| 30.12.2025 | 122,98 | 122,98 | 122,98 | 122,98 | -1,27% | - |
| 29.12.2025 | 123,04 | 124,56 | 123,04 | 124,56 | -0,54% | 5,00 |
| 23.12.2025 | 124,60 | 126,70 | 124,60 | 125,24 | 0,58% | 81,00 |
| 22.12.2025 | 125,58 | 127,62 | 124,52 | 124,52 | -1,36% | 478,00 |
| 19.12.2025 | 122,62 | 126,24 | 121,54 | 126,24 | 5,39% | 575,00 |
| 18.12.2025 | 113,52 | 119,78 | 113,52 | 119,78 | 2,27% | 650,00 |
| 17.12.2025 | 114,52 | 117,12 | 114,52 | 117,12 | 4,81% | 346,00 |
| 16.12.2025 | 112,56 | 113,10 | 111,74 | 111,74 | -0,96% | 9,00 |
| 15.12.2025 | 113,48 | 113,48 | 112,82 | 112,82 | -1,69% | 168,00 |
| 12.12.2025 | 114,64 | 115,08 | 114,64 | 114,76 | 0,09% | 90,00 |
| 11.12.2025 | 113,16 | 114,90 | 113,16 | 114,66 | 1,22% | 68,00 |
| 10.12.2025 | 111,30 | 113,28 | 111,30 | 113,28 | 4,02% | 21,00 |
| 09.12.2025 | 108,90 | 108,90 | 108,90 | 108,90 | -2,19% | - |
| 08.12.2025 | 110,02 | 112,52 | 110,02 | 111,34 | 2,41% | 277,00 |
| 05.12.2025 | 104,56 | 110,58 | 104,56 | 108,72 | 0,83% | 103,00 |
| 04.12.2025 | 107,82 | 107,82 | 107,82 | 107,82 | -0,42% | - |
| 03.12.2025 | 109,94 | 109,94 | 106,84 | 108,28 | -2,54% | 166,00 |
| 02.12.2025 | 110,04 | 111,70 | 110,04 | 111,10 | 0,36% | 45,00 |
| 01.12.2025 | 110,80 | 111,50 | 109,98 | 110,70 | -0,77% | 501,00 |
| 28.11.2025 | 109,06 | 111,56 | 109,06 | 111,56 | 3,28% | 37,00 |
| 27.11.2025 | 109,14 | 109,14 | 107,28 | 108,02 | -1,28% | 246,00 |
| 26.11.2025 | 108,62 | 109,42 | 107,86 | 109,42 | 1,02% | 104,00 |
| 25.11.2025 | 101,50 | 108,32 | 101,50 | 108,32 | 8,94% | 150,00 |
| 24.11.2025 | 98,50 | 99,43 | 98,50 | 99,43 | 3,77% | - |
| 21.11.2025 | 96,50 | 96,50 | 94,31 | 95,82 | -6,02% | 149,00 |
| 20.11.2025 | 107,46 | 107,46 | 101,96 | 101,96 | -6,73% | 55,00 |
| 19.11.2025 | 105,44 | 109,78 | 105,44 | 109,32 | 4,19% | 133,00 |
| 18.11.2025 | 98,01 | 104,92 | 98,01 | 104,92 | -1,67% | 245,00 |
| 17.11.2025 | 102,04 | 107,28 | 102,04 | 106,70 | 15,51% | 436,00 |
| 14.11.2025 | 95,21 | 95,83 | 92,37 | 92,37 | -5,60% | 180,00 |
| 13.11.2025 | 97,61 | 101,02 | 95,41 | 97,85 | 3,03% | 550,00 |
| 12.11.2025 | 89,54 | 94,97 | 89,54 | 94,97 | 7,32% | 214,00 |
| 11.11.2025 | 88,01 | 88,76 | 88,01 | 88,49 | -1,14% | 310,00 |
| 10.11.2025 | 85,61 | 89,91 | 85,61 | 89,51 | 9,13% | 153,00 |
| 08.11.2025 | 80,00 | 82,02 | 80,00 | 82,02 | 3,29% | 25,00 |
| 06.11.2025 | 80,39 | 80,39 | 79,41 | 79,41 | -0,75% | - |
| 05.11.2025 | 77,36 | 80,01 | 77,36 | 80,01 | 3,67% | - |
| 04.11.2025 | 80,59 | 80,59 | 76,63 | 77,18 | -7,07% | 84,00 |
| 03.11.2025 | 84,88 | 84,88 | 83,05 | 83,05 | -2,39% | - |
| 31.10.2025 | 84,93 | 85,08 | 84,93 | 85,08 | -0,58% | - |
| 30.10.2025 | 86,70 | 87,45 | 85,58 | 85,58 | 0,22% | 255,00 |
| 29.10.2025 | 83,43 | 85,62 | 83,43 | 85,39 | 3,39% | 370,00 |
| 28.10.2025 | 83,60 | 83,60 | 81,98 | 82,59 | -0,59% | 100,00 |
| 27.10.2025 | 91,47 | 91,47 | 82,37 | 83,08 | -9,09% | 997,00 |
| 24.10.2025 | 84,87 | 91,94 | 84,87 | 91,39 | 12,65% | 573,00 |
| 23.10.2025 | 78,33 | 81,13 | 78,33 | 81,13 | 3,88% | 55,00 |
| 22.10.2025 | 78,65 | 78,77 | 78,10 | 78,10 | -1,03% | 328,00 |
| 21.10.2025 | 82,34 | 82,34 | 78,91 | 78,91 | -4,21% | 321,00 |
| 20.10.2025 | 80,01 | 82,38 | 80,01 | 82,38 | 4,36% | 60,00 |
| 17.10.2025 | 79,00 | 79,00 | 74,84 | 78,94 | -3,18% | 450,00 |
| 16.10.2025 | 84,21 | 84,96 | 81,53 | 81,53 | -3,67% | 28,00 |
| 15.10.2025 | 83,03 | 84,64 | 83,03 | 84,64 | 2,72% | 8,00 |
| 14.10.2025 | 83,01 | 83,01 | 82,40 | 82,40 | -3,37% | 226,00 |
| 13.10.2025 | 80,00 | 85,27 | 79,08 | 85,27 | 9,31% | 125,00 |
| 10.10.2025 | 84,69 | 84,69 | 77,30 | 78,01 | -0,86% | 209,00 |
| 09.10.2025 | 78,56 | 78,56 | 79,12 | 78,69 | 1,17% | - |
| 07.10.2025 | 79,20 | 79,20 | 77,78 | 77,78 | -0,97% | 16,00 |
| 06.10.2025 | 76,31 | 78,54 | 76,31 | 78,54 | 4,57% | 450,00 |
| 03.10.2025 | 75,02 | 75,11 | 73,81 | 75,11 | 0,75% | 200,00 |
| 02.10.2025 | 73,90 | 74,55 | 73,90 | 74,55 | 3,80% | 1,00 |
| 01.10.2025 | 68,62 | 71,82 | 68,62 | 71,82 | -3,26% | 330,00 |
| 30.09.2025 | 74,24 | 74,24 | 74,24 | 74,24 | -0,03% | - |
| 29.09.2025 | 75,23 | 76,49 | 74,14 | 74,26 | -1,17% | 21,00 |
| 26.09.2025 | 72,80 | 75,50 | 72,43 | 75,14 | 2,41% | 3.549,00 |
| 25.09.2025 | 69,71 | 74,30 | 69,71 | 73,37 | 5,19% | 145,00 |
| 24.09.2025 | 70,81 | 70,95 | 69,75 | 69,75 | 3,44% | 217,00 |
| 23.09.2025 | 67,98 | 67,98 | 67,43 | 67,43 | -2,15% | - |
| 22.09.2025 | 69,47 | 69,89 | 68,91 | 68,91 | -1,70% | 85,00 |
| 19.09.2025 | 69,08 | 70,10 | 69,08 | 70,10 | 3,30% | 16,00 |
| 18.09.2025 | 68,28 | 68,78 | 67,86 | 67,86 | -0,45% | 50,00 |
| 17.09.2025 | 68,01 | 68,17 | 68,01 | 68,17 | 0,21% | - |
| 16.09.2025 | 68,63 | 68,63 | 68,03 | 68,03 | -1,08% | - |
| 15.09.2025 | 65,79 | 68,87 | 65,54 | 68,77 | 7,65% | 321,00 |
| 12.09.2025 | 63,25 | 63,88 | 63,25 | 63,88 | -0,06% | 677,00 |
| 11.09.2025 | 62,45 | 63,92 | 62,45 | 63,92 | 1,32% | 109,00 |
| 10.09.2025 | 61,61 | 63,09 | 61,61 | 63,09 | 2,57% | 20,00 |
| 09.09.2025 | 69,33 | 69,33 | 61,51 | 61,51 | -11,56% | 306,00 |
| 08.09.2025 | 70,81 | 70,81 | 69,55 | 69,55 | 0,35% | - |
| 05.09.2025 | 70,19 | 70,19 | 70,19 | 69,31 | 1,55% | 38,00 |