77,460€
-1,54%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 78,74 | 80,22 | 77,20 | 77,62 | -1,20% | - |
| 20.02.2025 | 80,11 | 81,07 | 78,17 | 78,56 | -2,11% | - |
| 19.02.2025 | 79,95 | 80,65 | 77,89 | 80,26 | 0,32% | 100,00 |
| 18.02.2025 | 76,79 | 80,48 | 76,01 | 80,00 | 4,28% | 570,00 |
| 17.02.2025 | 76,94 | 77,16 | 74,25 | 76,72 | -0,88% | 65,00 |
| 14.02.2025 | 75,91 | 78,38 | 73,48 | 77,41 | 2,25% | 120,00 |
| 13.02.2025 | 73,90 | 79,85 | 72,06 | 75,70 | 2,71% | 1.575,00 |
| 12.02.2025 | 73,21 | 74,39 | 72,15 | 73,71 | 0,88% | 189,00 |
| 11.02.2025 | 72,90 | 73,12 | 70,54 | 73,06 | 0,22% | 65,00 |
| 10.02.2025 | 75,46 | 77,00 | 72,41 | 72,90 | -2,63% | 138,00 |
| 07.02.2025 | 76,17 | 76,95 | 74,29 | 74,87 | -1,55% | 375,00 |
| 06.02.2025 | 77,11 | 78,39 | 75,62 | 76,05 | -0,96% | 239,00 |
| 05.02.2025 | 79,14 | 80,25 | 75,91 | 76,79 | -3,33% | - |
| 04.02.2025 | 78,76 | 80,41 | 77,94 | 79,43 | 1,68% | - |
| 03.02.2025 | 79,50 | 80,00 | 77,72 | 78,12 | -3,71% | - |
| 31.01.2025 | 82,59 | 83,39 | 80,11 | 81,13 | -1,42% | - |
| 30.01.2025 | 82,98 | 84,17 | 81,75 | 82,29 | -0,72% | 670,00 |
| 29.01.2025 | 82,29 | 83,80 | 82,19 | 82,89 | 0,66% | 80,00 |
| 28.01.2025 | 84,78 | 85,35 | 81,66 | 82,35 | -2,72% | 34,00 |
| 27.01.2025 | 84,30 | 84,65 | 82,94 | 84,65 | 0,09% | 35,00 |
| 24.01.2025 | 85,84 | 88,08 | 84,33 | 84,57 | -1,89% | - |
| 23.01.2025 | 86,57 | 87,21 | 85,28 | 86,20 | -0,55% | 814,00 |
| 22.01.2025 | 90,39 | 90,80 | 86,68 | 86,68 | -3,97% | 1.100,00 |
| 21.01.2025 | 93,98 | 99,71 | 90,15 | 90,27 | -3,66% | 40,00 |
| 20.01.2025 | 94,61 | 99,13 | 93,19 | 93,69 | -1,21% | 250,00 |
| 17.01.2025 | 91,80 | 96,39 | 90,64 | 94,84 | 3,60% | 120,00 |
| 16.01.2025 | 92,57 | 92,83 | 90,37 | 91,55 | -0,98% | 500,00 |
| 15.01.2025 | 90,03 | 93,93 | 89,64 | 92,45 | 2,84% | 65,00 |
| 14.01.2025 | 89,77 | 92,22 | 89,01 | 89,90 | 0,39% | 340,00 |
| 13.01.2025 | 84,57 | 89,55 | 83,41 | 89,55 | 6,08% | - |
| 10.01.2025 | 84,70 | 88,19 | 82,81 | 84,42 | -0,15% | 160,00 |
| 09.01.2025 | 84,73 | 84,86 | 84,43 | 84,55 | -0,17% | 100,00 |
| 08.01.2025 | 87,07 | 87,32 | 84,10 | 84,70 | -2,60% | 13,00 |
| 07.01.2025 | 86,71 | 88,65 | 85,92 | 86,96 | 0,13% | - |
| 06.01.2025 | 85,20 | 89,69 | 84,73 | 86,84 | 1,93% | 6,00 |
| 03.01.2025 | 83,19 | 85,68 | 82,82 | 85,20 | 2,56% | - |
| 02.01.2025 | 83,20 | 85,19 | 82,33 | 83,07 | -1,08% | 428,00 |
| 30.12.2024 | 84,46 | 85,04 | 83,73 | 83,98 | -0,90% | 509,00 |
| 27.12.2024 | 85,96 | 87,01 | 83,84 | 84,74 | -1,11% | 284,00 |
| 23.12.2024 | 85,24 | 87,81 | 84,69 | 85,70 | 0,78% | 125,00 |
| 20.12.2024 | 85,77 | 86,71 | 82,05 | 85,04 | -0,74% | 968,00 |
| 19.12.2024 | 87,61 | 90,04 | 85,60 | 85,67 | -1,86% | 312,00 |
| 18.12.2024 | 92,98 | 93,84 | 87,05 | 87,30 | -6,16% | 225,00 |
| 17.12.2024 | 94,63 | 95,51 | 91,85 | 93,03 | -1,79% | 300,00 |
| 16.12.2024 | 94,69 | 95,96 | 91,96 | 94,72 | 0,04% | 102,00 |
| 13.12.2024 | 98,36 | 98,51 | 93,41 | 94,69 | -4,08% | 620,00 |
| 12.12.2024 | 98,59 | 99,85 | 97,59 | 98,71 | -0,25% | 40,00 |
| 11.12.2024 | 98,79 | 99,85 | 96,85 | 98,96 | 0,16% | - |
| 10.12.2024 | 102,80 | 104,07 | 98,42 | 98,81 | -4,95% | 325,00 |
| 09.12.2024 | 99,19 | 107,60 | 99,07 | 103,95 | 4,64% | 597,00 |
| 06.12.2024 | 95,67 | 99,57 | 94,94 | 99,35 | 4,02% | 46,00 |
| 05.12.2024 | 97,55 | 98,14 | 95,30 | 95,51 | -2,11% | 300,00 |
| 04.12.2024 | 104,03 | 104,35 | 96,19 | 97,57 | -5,99% | 590,00 |
| 03.12.2024 | 106,35 | 106,52 | 103,09 | 103,78 | -2,09% | 174,00 |
| 02.12.2024 | 102,26 | 107,18 | 101,25 | 106,00 | 4,16% | 300,00 |
| 29.11.2024 | 102,46 | 103,16 | 101,25 | 101,77 | -0,79% | - |
| 28.11.2024 | 102,47 | 102,78 | 102,37 | 102,58 | 0,36% | - |
| 27.11.2024 | 102,15 | 105,85 | 100,45 | 102,21 | 0,31% | 30,00 |
| 26.11.2024 | 105,02 | 105,43 | 97,63 | 101,89 | -2,80% | - |
| 25.11.2024 | 103,87 | 106,46 | 97,88 | 104,82 | 0,69% | 20,00 |
| 22.11.2024 | 102,65 | 105,15 | 100,44 | 104,10 | 0,12% | 400,00 |
| 21.11.2024 | 104,62 | 105,00 | 101,07 | 103,98 | 0,04% | 30,00 |
| 20.11.2024 | 100,74 | 104,56 | 99,33 | 103,94 | 3,42% | 38,00 |
| 19.11.2024 | 101,25 | 103,57 | 98,23 | 100,50 | 2,33% | 164,00 |
| 18.11.2024 | 98,28 | 102,52 | 89,33 | 98,22 | -0,16% | 325,00 |
| 15.11.2024 | 96,38 | 98,43 | 93,52 | 98,37 | 1,34% | 45,00 |
| 14.11.2024 | 101,69 | 103,35 | 96,00 | 97,07 | -5,35% | 266,00 |
| 13.11.2024 | 96,86 | 105,10 | 96,65 | 102,55 | 5,91% | 241,00 |
| 12.11.2024 | 103,06 | 103,59 | 96,71 | 96,83 | -6,66% | 138,00 |
| 11.11.2024 | 94,25 | 104,70 | 94,25 | 103,73 | 10,23% | 766,00 |
| 08.11.2024 | 92,74 | 94,10 | 90,55 | 94,10 | 1,70% | 458,00 |
| 07.11.2024 | 87,50 | 96,17 | 86,85 | 92,53 | 2,85% | 110,00 |
| 06.11.2024 | 94,04 | 94,25 | 86,36 | 89,96 | -1,49% | 1.886,00 |
| 05.11.2024 | 92,76 | 93,66 | 87,54 | 91,32 | -1,31% | 88,00 |
| 04.11.2024 | 90,42 | 93,98 | 89,46 | 92,54 | 2,07% | 164,00 |
| 01.11.2024 | 87,11 | 91,70 | 86,68 | 90,66 | 4,56% | - |
| 31.10.2024 | 87,76 | 88,64 | 86,61 | 86,71 | -1,54% | 200,00 |
| 30.10.2024 | 89,37 | 91,20 | 87,75 | 88,06 | -0,77% | 250,00 |
| 29.10.2024 | 90,65 | 91,95 | 88,74 | 88,74 | -1,92% | - |
| 28.10.2024 | 87,43 | 91,91 | 86,63 | 90,48 | 4,49% | 130,00 |
| 25.10.2024 | 87,92 | 88,90 | 86,21 | 86,59 | -1,48% | - |
| 24.10.2024 | 88,17 | 89,17 | 85,83 | 87,90 | 0,88% | 24,00 |
| 23.10.2024 | 89,00 | 89,75 | 86,74 | 87,13 | -2,49% | 360,00 |
| 22.10.2024 | 86,68 | 89,73 | 85,64 | 89,36 | 2,99% | 200,00 |
| 21.10.2024 | 87,57 | 87,91 | 85,92 | 86,77 | -0,86% | 236,00 |
| 18.10.2024 | 87,65 | 89,77 | 86,92 | 87,52 | 0,11% | 24,00 |
| 17.10.2024 | 90,54 | 91,04 | 86,03 | 87,43 | -3,36% | 652,00 |
| 16.10.2024 | 87,96 | 91,50 | 87,96 | 90,47 | 2,84% | - |
| 15.10.2024 | 91,54 | 91,89 | 87,85 | 87,97 | -3,71% | 10,00 |
| 14.10.2024 | 93,84 | 94,75 | 90,03 | 91,36 | -2,11% | 221,00 |
| 11.10.2024 | 94,17 | 94,47 | 91,98 | 93,33 | -0,88% | 44,00 |
| 10.10.2024 | 93,15 | 95,84 | 92,30 | 94,15 | 1,06% | 580,00 |
| 09.10.2024 | 91,51 | 94,81 | 91,16 | 93,16 | 2,00% | 158,00 |
| 08.10.2024 | 95,16 | 95,17 | 90,21 | 91,34 | -4,23% | 260,00 |
| 07.10.2024 | 93,61 | 96,85 | 91,01 | 95,37 | 2,58% | 569,00 |
| 04.10.2024 | 90,01 | 93,01 | 86,70 | 92,97 | 8,69% | 268,00 |
| 03.10.2024 | 85,16 | 86,07 | 83,19 | 85,54 | 0,46% | 84,00 |
| 02.10.2024 | 85,14 | 86,81 | 83,80 | 85,15 | -0,12% | 70,00 |
| 01.10.2024 | 84,95 | 86,78 | 83,69 | 85,26 | 0,22% | - |
| 30.09.2024 | 86,29 | 87,86 | 84,72 | 85,07 | -1,09% | 254,00 |