80,515€
3,28%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 78,80 | 81,05 | 78,17 | 80,53 | 2,02% | 88,00 |
| 13.09.2024 | 79,30 | 80,95 | 77,54 | 78,94 | -1,30% | 245,00 |
| 12.09.2024 | 81,23 | 81,73 | 78,63 | 79,98 | -1,32% | 739,00 |
| 11.09.2024 | 73,41 | 83,58 | 73,41 | 81,05 | 13,74% | 1.474,00 |
| 10.09.2024 | 70,75 | 71,45 | 68,44 | 71,26 | 0,27% | 245,00 |
| 09.09.2024 | 69,55 | 72,20 | 69,52 | 71,06 | 2,48% | 220,00 |
| 06.09.2024 | 74,33 | 74,83 | 68,04 | 69,34 | -6,78% | - |
| 05.09.2024 | 76,68 | 76,74 | 74,31 | 74,38 | -2,80% | 1.560,00 |
| 04.09.2024 | 75,80 | 78,76 | 74,72 | 76,53 | 0,41% | 287,00 |
| 03.09.2024 | 81,44 | 81,54 | 74,93 | 76,21 | -6,30% | 204,00 |
| 02.09.2024 | 81,94 | 81,94 | 80,82 | 81,34 | -0,39% | 200,00 |
| 30.08.2024 | 82,83 | 85,52 | 81,04 | 81,65 | -1,05% | 74,00 |
| 29.08.2024 | 79,43 | 83,90 | 78,35 | 82,52 | 4,19% | 76,00 |
| 28.08.2024 | 79,80 | 79,99 | 78,82 | 79,20 | -0,53% | - |
| 27.08.2024 | 79,62 | 80,35 | 79,29 | 79,63 | -0,11% | - |
| 26.08.2024 | 80,86 | 82,20 | 79,21 | 79,72 | -1,46% | 75,00 |
| 23.08.2024 | 78,23 | 81,19 | 76,97 | 80,90 | 3,40% | - |
| 22.08.2024 | 79,57 | 79,64 | 76,96 | 78,24 | -1,54% | 181,00 |
| 21.08.2024 | 75,79 | 79,63 | 75,79 | 79,46 | 4,91% | 49,00 |
| 20.08.2024 | 74,76 | 77,19 | 74,45 | 75,74 | 1,40% | 85,00 |
| 19.08.2024 | 71,87 | 75,30 | 71,69 | 74,70 | 3,76% | 90,00 |
| 16.08.2024 | 72,21 | 80,45 | 70,47 | 71,99 | -0,21% | 15,00 |
| 15.08.2024 | 66,33 | 72,27 | 65,94 | 72,14 | 9,05% | 1.287,00 |
| 14.08.2024 | 70,18 | 70,34 | 65,25 | 66,16 | -5,69% | 97,00 |
| 13.08.2024 | 69,69 | 70,86 | 68,97 | 70,15 | 0,87% | 1.235,00 |
| 12.08.2024 | 75,01 | 75,01 | 68,51 | 69,54 | -6,98% | 124,00 |
| 09.08.2024 | 74,97 | 76,49 | 73,27 | 74,76 | -0,27% | 220,00 |
| 08.08.2024 | 72,19 | 76,28 | 71,89 | 74,96 | 3,56% | 42,00 |
| 07.08.2024 | 73,31 | 106,64 | 71,82 | 72,39 | -0,53% | 60,00 |
| 06.08.2024 | 77,73 | 77,80 | 72,75 | 72,77 | -4,51% | 133,00 |
| 05.08.2024 | 78,77 | 78,77 | 72,43 | 76,21 | -4,40% | 454,00 |
| 02.08.2024 | 85,68 | 85,75 | 75,62 | 79,71 | -7,68% | 472,00 |
| 01.08.2024 | 84,75 | 92,10 | 83,56 | 86,34 | -0,22% | 50,00 |
| 31.07.2024 | 85,42 | 88,55 | 84,14 | 86,53 | 1,08% | 440,00 |
| 30.07.2024 | 84,74 | 89,39 | 83,69 | 85,61 | 1,06% | 182,00 |
| 29.07.2024 | 85,76 | 86,35 | 83,48 | 84,71 | -0,90% | 19,00 |
| 26.07.2024 | 84,11 | 85,81 | 83,49 | 85,47 | 1,88% | - |
| 25.07.2024 | 83,97 | 87,14 | 83,03 | 83,90 | 0,01% | 115,00 |
| 24.07.2024 | 84,01 | 85,84 | 83,25 | 83,89 | -0,52% | 71,00 |
| 23.07.2024 | 85,73 | 86,12 | 83,96 | 84,33 | -1,88% | - |
| 22.07.2024 | 84,45 | 86,33 | 84,04 | 85,95 | 1,55% | 505,00 |
| 19.07.2024 | 86,35 | 86,40 | 82,72 | 84,64 | -3,16% | 376,00 |
| 18.07.2024 | 86,92 | 90,06 | 85,81 | 87,40 | 0,64% | 147,00 |
| 17.07.2024 | 89,57 | 92,07 | 84,80 | 86,84 | -3,12% | 158,00 |
| 16.07.2024 | 87,77 | 90,01 | 86,64 | 89,64 | 2,32% | 33,00 |
| 15.07.2024 | 89,73 | 89,90 | 85,74 | 87,60 | -2,33% | 390,00 |
| 12.07.2024 | 90,36 | 91,36 | 88,84 | 89,69 | -0,50% | 31,00 |
| 11.07.2024 | 88,15 | 92,06 | 87,78 | 90,14 | 0,69% | 140,00 |
| 10.07.2024 | 83,94 | 89,84 | 83,54 | 89,52 | 6,99% | 212,00 |
| 09.07.2024 | 91,70 | 92,17 | 83,47 | 83,67 | -8,67% | 610,00 |
| 08.07.2024 | 90,66 | 93,80 | 90,41 | 91,62 | 0,98% | - |
| 05.07.2024 | 92,91 | 93,63 | 89,76 | 90,73 | -2,65% | 63,00 |
| 04.07.2024 | 92,50 | 93,44 | 92,38 | 93,20 | 0,08% | 406,00 |
| 03.07.2024 | 90,39 | 93,78 | 90,00 | 93,12 | 3,08% | 155,00 |
| 02.07.2024 | 90,73 | 95,43 | 89,44 | 90,34 | -0,41% | 140,00 |
| 01.07.2024 | 89,06 | 94,62 | 88,22 | 90,71 | 1,65% | 72,00 |
| 28.06.2024 | 89,96 | 91,07 | 87,29 | 89,24 | -0,84% | 35,00 |
| 27.06.2024 | 93,62 | 93,70 | 88,56 | 90,00 | -4,15% | 145,00 |
| 26.06.2024 | 86,78 | 94,20 | 86,67 | 93,90 | 8,43% | 262,00 |
| 25.06.2024 | 89,91 | 90,18 | 86,46 | 86,60 | -3,54% | 42,00 |
| 24.06.2024 | 88,62 | 89,91 | 87,05 | 89,77 | 1,39% | 115,00 |
| 21.06.2024 | 87,69 | 89,80 | 86,38 | 88,54 | 1,06% | 1.141,00 |
| 20.06.2024 | 92,93 | 93,51 | 87,58 | 87,61 | -5,68% | 1.153,00 |
| 19.06.2024 | 92,95 | 94,26 | 92,35 | 92,89 | 0,20% | - |
| 18.06.2024 | 94,10 | 95,60 | 91,96 | 92,70 | -1,11% | 202,00 |
| 17.06.2024 | 96,89 | 97,35 | 92,36 | 93,74 | -3,06% | 490,00 |
| 14.06.2024 | 100,69 | 112,18 | 96,53 | 96,70 | -3,69% | 406,00 |
| 13.06.2024 | 103,76 | 109,75 | 100,26 | 100,40 | -3,68% | 320,00 |
| 12.06.2024 | 106,25 | 111,95 | 103,48 | 104,24 | -1,76% | 250,00 |
| 11.06.2024 | 105,80 | 106,79 | 104,62 | 106,11 | 0,12% | 15,00 |
| 10.06.2024 | 106,41 | 107,72 | 102,27 | 105,98 | -0,42% | 159,00 |
| 07.06.2024 | 108,61 | 108,70 | 105,79 | 106,43 | -2,16% | 88,00 |
| 06.06.2024 | 108,96 | 109,53 | 105,22 | 108,78 | -0,31% | 590,00 |
| 05.06.2024 | 109,24 | 110,78 | 107,94 | 109,12 | 0,32% | 159,00 |
| 04.06.2024 | 110,32 | 110,87 | 108,50 | 108,77 | -1,93% | 137,00 |
| 03.06.2024 | 112,30 | 115,51 | 110,10 | 110,91 | -1,93% | - |
| 31.05.2024 | 113,55 | 115,27 | 110,84 | 113,09 | -1,05% | 200,00 |
| 30.05.2024 | 113,99 | 116,28 | 113,50 | 114,29 | 0,01% | - |
| 29.05.2024 | 117,32 | 117,40 | 114,28 | 114,28 | -2,82% | 1.040,00 |
| 28.05.2024 | 117,64 | 119,08 | 115,80 | 117,60 | -0,07% | 150,00 |
| 27.05.2024 | 117,62 | 118,12 | 116,62 | 117,68 | 0,07% | 161,00 |
| 24.05.2024 | 113,79 | 117,67 | 113,68 | 117,60 | 3,39% | - |
| 23.05.2024 | 116,89 | 117,28 | 113,50 | 113,74 | -2,69% | 245,00 |
| 22.05.2024 | 116,68 | 118,37 | 113,48 | 116,88 | 0,15% | 150,00 |
| 21.05.2024 | 119,53 | 120,42 | 116,65 | 116,70 | -2,63% | 160,00 |
| 20.05.2024 | 121,25 | 122,21 | 116,23 | 119,85 | -0,64% | 30,00 |
| 17.05.2024 | 118,97 | 123,96 | 118,44 | 120,62 | 1,48% | 15,00 |
| 16.05.2024 | 117,46 | 119,99 | 116,79 | 118,86 | 1,46% | 14,00 |
| 15.05.2024 | 125,23 | 127,42 | 116,78 | 117,15 | -6,43% | 170,00 |
| 14.05.2024 | 121,97 | 126,60 | 121,37 | 125,20 | 2,72% | 36,00 |
| 13.05.2024 | 120,41 | 124,38 | 119,56 | 121,88 | 1,29% | - |
| 10.05.2024 | 124,38 | 124,65 | 113,40 | 120,33 | -2,87% | 30,00 |
| 09.05.2024 | 121,35 | 124,15 | 120,41 | 123,88 | 2,06% | 80,00 |
| 08.05.2024 | 122,26 | 122,36 | 118,18 | 121,38 | -0,71% | 300,00 |
| 07.05.2024 | 121,44 | 125,92 | 120,12 | 122,25 | 0,63% | 92,00 |
| 06.05.2024 | 119,39 | 123,44 | 114,89 | 121,48 | 2,08% | 47,00 |
| 03.05.2024 | 117,39 | 121,56 | 116,00 | 119,00 | 1,86% | 380,00 |
| 02.05.2024 | 110,39 | 119,14 | 107,21 | 116,83 | 3,59% | 55,00 |
| 30.04.2024 | 116,71 | 116,90 | 112,07 | 112,78 | -3,78% | 100,00 |
| 29.04.2024 | 109,51 | 117,38 | 109,47 | 117,21 | 7,32% | 1.520,00 |