66,675€
0,60%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 66,80 | 66,93 | 66,49 | 66,63 | 0,08% | 17,00 |
| 01.04.2025 | 66,40 | 67,20 | 64,76 | 66,57 | -0,08% | - |
| 31.03.2025 | 65,51 | 67,30 | 64,70 | 66,63 | 0,45% | - |
| 28.03.2025 | 69,22 | 69,49 | 66,03 | 66,33 | -4,18% | - |
| 27.03.2025 | 70,39 | 70,44 | 67,93 | 69,22 | -1,28% | - |
| 26.03.2025 | 72,18 | 72,63 | 69,08 | 70,12 | -3,57% | 272,00 |
| 25.03.2025 | 71,24 | 73,82 | 71,08 | 72,71 | 1,25% | - |
| 24.03.2025 | 71,83 | 73,50 | 71,30 | 71,82 | 0,80% | 5,00 |
| 21.03.2025 | 71,25 | 71,89 | 69,40 | 71,25 | -0,09% | - |
| 20.03.2025 | 73,18 | 73,32 | 70,33 | 71,31 | -1,68% | - |
| 19.03.2025 | 71,92 | 73,59 | 71,49 | 72,53 | 2,24% | - |
| 18.03.2025 | 72,33 | 72,87 | 70,66 | 70,94 | -2,41% | - |
| 17.03.2025 | 68,87 | 73,02 | 67,22 | 72,69 | 6,23% | 19,00 |
| 14.03.2025 | 66,67 | 69,44 | 66,48 | 68,43 | 1,78% | 400,00 |
| 13.03.2025 | 66,86 | 68,39 | 65,41 | 67,23 | -0,01% | 44,00 |
| 12.03.2025 | 66,77 | 68,08 | 65,43 | 67,24 | 0,72% | 47,00 |
| 11.03.2025 | 70,51 | 71,37 | 65,79 | 66,76 | -6,06% | 173,00 |
| 10.03.2025 | 69,53 | 73,35 | 68,38 | 71,07 | 2,05% | 167,00 |
| 07.03.2025 | 69,63 | 78,90 | 68,69 | 69,64 | -1,85% | 196,00 |
| 06.03.2025 | 68,70 | 71,53 | 67,05 | 70,96 | 3,22% | 124,00 |
| 05.03.2025 | 69,05 | 73,61 | 67,30 | 68,74 | 1,07% | 12,00 |
| 04.03.2025 | 67,48 | 69,86 | 63,95 | 68,02 | 1,88% | 95,00 |
| 03.03.2025 | 74,66 | 76,90 | 66,70 | 66,76 | -11,98% | 500,00 |
| 28.02.2025 | 75,98 | 76,03 | 72,83 | 75,85 | -0,08% | 200,00 |
| 27.02.2025 | 74,09 | 76,42 | 73,83 | 75,91 | 2,70% | - |
| 26.02.2025 | 74,90 | 76,28 | 73,47 | 73,92 | -0,94% | 60,00 |
| 25.02.2025 | 77,37 | 77,45 | 73,03 | 74,62 | -3,64% | - |
| 24.02.2025 | 77,66 | 78,65 | 76,16 | 77,43 | -0,24% | 55,00 |
| 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 |