123,460€
-2,20%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 126,04 | 127,95 | 123,19 | 123,74 | -1,98% | 776,00 |
| 19.12.2025 | 122,67 | 127,68 | 121,12 | 126,24 | 5,39% | 405,00 |
| 18.12.2025 | 113,65 | 120,01 | 113,64 | 119,78 | 2,27% | 650,00 |
| 17.12.2025 | 114,80 | 118,12 | 113,79 | 117,12 | 4,81% | 46,00 |
| 16.12.2025 | 112,49 | 113,95 | 110,95 | 111,74 | -0,96% | 9,00 |
| 15.12.2025 | 113,21 | 114,84 | 111,25 | 112,82 | -1,69% | 125,00 |
| 12.12.2025 | 114,92 | 116,05 | 110,81 | 114,76 | 0,09% | 90,00 |
| 11.12.2025 | 113,38 | 114,99 | 111,91 | 114,66 | 1,22% | 68,00 |
| 10.12.2025 | 111,70 | 115,37 | 109,69 | 113,28 | 1,78% | 21,00 |
| 09.12.2025 | 109,17 | 113,39 | 107,77 | 111,30 | -0,04% | - |
| 08.12.2025 | 110,36 | 112,34 | 107,25 | 111,34 | 2,41% | 277,00 |
| 05.12.2025 | 104,87 | 111,49 | 104,47 | 108,72 | 6,65% | 106,00 |
| 04.12.2025 | 108,17 | 108,22 | 100,97 | 101,94 | -5,86% | - |
| 03.12.2025 | 109,90 | 110,01 | 104,57 | 108,28 | -2,54% | 187,00 |
| 02.12.2025 | 110,42 | 112,45 | 109,59 | 111,10 | 0,36% | 65,00 |
| 01.12.2025 | 110,11 | 114,23 | 109,38 | 110,70 | -0,77% | 1.001,00 |
| 28.11.2025 | 110,54 | 112,55 | 109,34 | 111,56 | 3,28% | 49,00 |
| 27.11.2025 | 109,44 | 109,55 | 107,02 | 108,02 | -1,28% | 246,00 |
| 26.11.2025 | 108,80 | 110,10 | 105,82 | 109,42 | 1,02% | 108,00 |
| 25.11.2025 | 102,01 | 108,77 | 101,12 | 108,32 | 8,94% | 275,00 |
| 24.11.2025 | 99,00 | 101,19 | 97,60 | 99,43 | 3,77% | - |
| 21.11.2025 | 96,70 | 103,60 | 94,39 | 95,82 | -6,02% | 149,00 |
| 20.11.2025 | 105,00 | 109,07 | 100,34 | 101,96 | -6,73% | 35,00 |
| 19.11.2025 | 106,01 | 109,92 | 105,14 | 109,32 | 4,19% | 133,00 |
| 18.11.2025 | 98,50 | 105,70 | 96,78 | 104,92 | -1,67% | 245,00 |
| 17.11.2025 | 102,98 | 108,57 | 101,55 | 106,70 | 15,51% | 436,00 |
| 14.11.2025 | 95,74 | 100,99 | 92,17 | 92,37 | -5,60% | 180,00 |
| 13.11.2025 | 97,65 | 102,49 | 95,31 | 97,85 | 3,03% | 150,00 |
| 12.11.2025 | 89,77 | 95,53 | 87,61 | 94,97 | 7,32% | 219,00 |
| 11.11.2025 | 88,35 | 89,63 | 87,30 | 88,49 | -1,14% | 320,00 |
| 10.11.2025 | 85,71 | 90,61 | 85,64 | 89,51 | 9,13% | 278,00 |
| 07.11.2025 | 80,40 | 84,92 | 77,65 | 82,02 | 3,29% | 25,00 |
| 06.11.2025 | 80,66 | 84,31 | 78,90 | 79,41 | -0,75% | - |
| 05.11.2025 | 78,00 | 80,86 | 77,08 | 80,01 | 3,67% | - |
| 04.11.2025 | 81,09 | 83,49 | 76,72 | 77,18 | -7,07% | 54,00 |
| 03.11.2025 | 85,12 | 86,50 | 82,64 | 83,05 | -2,39% | - |
| 31.10.2025 | 85,06 | 86,69 | 83,28 | 85,08 | -0,58% | - |
| 30.10.2025 | 86,41 | 88,04 | 83,45 | 85,58 | 0,22% | 155,00 |
| 29.10.2025 | 83,75 | 86,76 | 82,94 | 85,39 | 3,39% | 670,00 |
| 28.10.2025 | 84,00 | 84,11 | 81,46 | 82,59 | -0,59% | 130,00 |
| 27.10.2025 | 91,95 | 92,84 | 82,17 | 83,08 | -9,09% | 1.037,00 |
| 24.10.2025 | 84,95 | 92,00 | 84,65 | 91,39 | 12,65% | 558,00 |
| 23.10.2025 | 78,69 | 84,41 | 78,61 | 81,13 | 3,88% | 55,00 |
| 22.10.2025 | 78,87 | 79,32 | 76,42 | 78,10 | -1,03% | 341,00 |
| 21.10.2025 | 82,63 | 83,48 | 78,38 | 78,91 | -4,21% | 321,00 |
| 20.10.2025 | 80,29 | 83,85 | 79,10 | 82,38 | 4,36% | 60,00 |
| 17.10.2025 | 79,00 | 81,93 | 74,89 | 78,94 | -3,18% | 530,00 |
| 16.10.2025 | 84,36 | 86,01 | 80,73 | 81,53 | -3,67% | 28,00 |
| 15.10.2025 | 83,41 | 85,56 | 82,24 | 84,64 | 2,72% | 16,00 |
| 14.10.2025 | 82,88 | 84,12 | 78,60 | 82,40 | -3,37% | 52,00 |
| 13.10.2025 | 80,14 | 85,64 | 79,16 | 85,27 | 9,31% | 125,00 |
| 10.10.2025 | 84,26 | 85,14 | 77,32 | 78,01 | -9,16% | 216,00 |
| 09.10.2025 | 78,78 | 86,34 | 78,78 | 85,88 | 9,14% | 805,00 |
| 08.10.2025 | 78,01 | 79,96 | 77,13 | 78,69 | 1,17% | 357,00 |
| 07.10.2025 | 79,32 | 80,07 | 76,34 | 77,78 | -0,97% | 22,00 |
| 06.10.2025 | 76,50 | 80,03 | 75,49 | 78,54 | 4,57% | 700,00 |
| 03.10.2025 | 75,22 | 76,12 | 73,09 | 75,11 | 0,75% | 600,00 |
| 02.10.2025 | 74,24 | 76,81 | 72,31 | 74,55 | 3,80% | 2,00 |
| 01.10.2025 | 69,25 | 72,80 | 68,10 | 71,82 | 4,00% | 580,00 |
| 30.09.2025 | 74,52 | 74,80 | 67,52 | 69,06 | -7,00% | - |
| 29.09.2025 | 75,41 | 77,72 | 73,37 | 74,26 | -1,17% | 63,00 |
| 26.09.2025 | 73,05 | 76,41 | 72,00 | 75,14 | 2,41% | 3.572,00 |
| 25.09.2025 | 69,89 | 74,75 | 68,68 | 73,37 | 5,19% | 225,00 |
| 24.09.2025 | 71,72 | 72,92 | 69,15 | 69,75 | 3,44% | 217,00 |
| 23.09.2025 | 68,15 | 70,68 | 67,37 | 67,43 | -2,15% | - |
| 22.09.2025 | 69,62 | 70,33 | 67,91 | 68,91 | -1,70% | 100,00 |
| 19.09.2025 | 69,54 | 71,32 | 69,18 | 70,10 | 3,30% | 16,00 |
| 18.09.2025 | 68,04 | 69,19 | 67,42 | 67,86 | -0,45% | - |
| 17.09.2025 | 68,24 | 69,30 | 66,74 | 68,17 | 0,21% | - |
| 16.09.2025 | 68,83 | 69,59 | 67,34 | 68,03 | -1,08% | - |
| 15.09.2025 | 65,65 | 69,43 | 62,93 | 68,77 | 7,65% | 401,00 |
| 12.09.2025 | 63,45 | 65,04 | 62,45 | 63,88 | -0,06% | 520,00 |
| 11.09.2025 | 63,06 | 64,87 | 61,12 | 63,92 | 1,32% | 218,00 |
| 10.09.2025 | 61,74 | 75,77 | 61,50 | 63,09 | 2,57% | 20,00 |
| 09.09.2025 | 69,62 | 70,54 | 60,79 | 61,51 | -11,56% | 456,00 |
| 08.09.2025 | 71,15 | 74,25 | 68,19 | 69,55 | 0,35% | - |
| 05.09.2025 | 69,80 | 72,20 | 68,95 | 69,31 | 2,03% | 76,00 |
| 04.09.2025 | 68,66 | 69,67 | 67,16 | 67,93 | -0,47% | - |
| 03.09.2025 | 68,63 | 69,43 | 67,71 | 68,25 | -0,19% | - |
| 02.09.2025 | 72,45 | 72,53 | 67,87 | 68,38 | -6,24% | 175,00 |
| 01.09.2025 | 72,52 | 74,56 | 72,28 | 72,93 | -1,95% | - |
| 29.08.2025 | 73,57 | 74,71 | 72,35 | 74,38 | 3,49% | - |
| 28.08.2025 | 74,50 | 76,38 | 71,66 | 71,87 | -3,79% | 530,00 |
| 27.08.2025 | 70,75 | 75,59 | 70,07 | 74,70 | 7,22% | 190,00 |
| 26.08.2025 | 69,81 | 71,58 | 69,62 | 69,67 | -0,49% | 166,00 |
| 25.08.2025 | 69,90 | 70,46 | 68,44 | 70,02 | 0,86% | 750,00 |
| 22.08.2025 | 67,35 | 70,73 | 66,15 | 69,42 | 2,07% | - |
| 21.08.2025 | 66,99 | 68,68 | 66,18 | 68,02 | 1,47% | - |
| 20.08.2025 | 68,11 | 68,15 | 65,23 | 67,03 | -3,07% | 200,00 |
| 19.08.2025 | 71,29 | 71,82 | 68,99 | 69,15 | -2,95% | 143,00 |
| 18.08.2025 | 70,51 | 72,67 | 69,47 | 71,25 | 1,44% | 5,00 |
| 15.08.2025 | 69,54 | 70,71 | 68,99 | 70,24 | 0,35% | - |
| 14.08.2025 | 68,90 | 70,42 | 67,88 | 70,00 | 0,19% | - |
| 13.08.2025 | 66,77 | 70,25 | 66,66 | 69,86 | 4,60% | - |
| 12.08.2025 | 69,71 | 70,48 | 65,37 | 66,79 | -4,04% | 440,00 |
| 11.08.2025 | 69,81 | 75,05 | 68,90 | 69,61 | 7,32% | 815,00 |
| 08.08.2025 | 61,79 | 66,02 | 61,36 | 64,86 | 7,85% | 65,00 |
| 07.08.2025 | 58,62 | 63,40 | 58,42 | 60,14 | 4,14% | 1.338,00 |
| 06.08.2025 | 59,56 | 59,63 | 57,37 | 57,75 | -2,09% | 65,00 |
| 05.08.2025 | 59,51 | 60,16 | 57,69 | 58,98 | -0,48% | 410,00 |