58,760€
-2,31%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 60,01 | 62,37 | 56,15 | 58,70 | -1,31% | 1.490,00 |
| 31.07.2025 | 64,84 | 72,46 | 57,28 | 59,48 | -1,46% | 140,00 |
| 30.07.2025 | 61,38 | 62,65 | 59,54 | 60,36 | -2,65% | 71,00 |
| 29.07.2025 | 62,53 | 64,46 | 61,48 | 62,00 | -3,89% | 32,00 |
| 28.07.2025 | 68,85 | 69,74 | 64,01 | 64,51 | -9,54% | 310,00 |
| 25.07.2025 | 72,30 | 72,76 | 69,95 | 71,31 | -0,40% | 230,00 |
| 24.07.2025 | 69,26 | 73,14 | 69,19 | 71,59 | 6,98% | 484,00 |
| 23.07.2025 | 70,50 | 71,34 | 66,35 | 66,92 | -5,51% | 419,00 |
| 22.07.2025 | 66,77 | 71,09 | 66,57 | 70,83 | 7,27% | 310,00 |
| 21.07.2025 | 66,70 | 69,79 | 65,72 | 66,03 | -0,44% | 290,00 |
| 18.07.2025 | 65,90 | 68,18 | 65,39 | 66,32 | 1,52% | 165,00 |
| 17.07.2025 | 61,82 | 66,18 | 61,17 | 65,33 | 7,94% | - |
| 16.07.2025 | 60,24 | 61,09 | 59,06 | 60,52 | 0,27% | 300,00 |
| 15.07.2025 | 61,35 | 62,55 | 60,31 | 60,36 | -2,01% | 490,00 |
| 14.07.2025 | 61,76 | 62,87 | 60,11 | 61,59 | 1,41% | 200,00 |
| 11.07.2025 | 62,85 | 63,00 | 60,19 | 60,74 | -4,50% | 80,00 |
| 10.07.2025 | 60,32 | 65,27 | 60,18 | 63,60 | 5,31% | - |
| 09.07.2025 | 59,90 | 61,03 | 58,59 | 60,40 | 0,83% | 430,00 |
| 08.07.2025 | 56,15 | 61,65 | 55,84 | 59,90 | 7,17% | 44,00 |
| 07.07.2025 | 57,10 | 57,47 | 54,90 | 55,90 | -1,47% | 900,00 |
| 04.07.2025 | 57,00 | 57,35 | 56,73 | 56,73 | -1,28% | 100,00 |
| 03.07.2025 | 57,69 | 59,01 | 56,89 | 57,47 | -0,20% | 400,00 |
| 02.07.2025 | 53,64 | 75,29 | 52,61 | 57,58 | 7,97% | 30,00 |
| 01.07.2025 | 53,14 | 54,39 | 51,41 | 53,33 | 0,25% | 1.500,00 |
| 30.06.2025 | 55,78 | 56,36 | 53,01 | 53,20 | -4,09% | 105,00 |
| 27.06.2025 | 55,36 | 56,80 | 54,33 | 55,47 | 1,79% | - |
| 26.06.2025 | 52,11 | 55,49 | 51,78 | 54,49 | 5,18% | 240,00 |
| 25.06.2025 | 51,91 | 52,41 | 50,79 | 51,81 | -0,01% | 24,00 |
| 24.06.2025 | 50,55 | 52,64 | 50,33 | 51,81 | 3,73% | - |
| 23.06.2025 | 49,19 | 50,09 | 48,45 | 49,95 | 1,50% | 112,00 |
| 20.06.2025 | 51,30 | 52,33 | 49,20 | 49,21 | -3,87% | 1.050,00 |
| 19.06.2025 | 51,71 | 51,73 | 51,19 | 51,19 | -1,16% | - |
| 18.06.2025 | 52,07 | 52,56 | 51,35 | 51,79 | -0,36% | - |
| 17.06.2025 | 52,38 | 52,75 | 51,03 | 51,98 | -1,49% | 500,00 |
| 16.06.2025 | 52,53 | 53,66 | 50,76 | 52,76 | 0,39% | 20,00 |
| 13.06.2025 | 53,18 | 63,57 | 52,16 | 52,56 | -2,63% | 180,00 |
| 12.06.2025 | 56,25 | 56,40 | 53,77 | 53,98 | -4,80% | 389,00 |
| 11.06.2025 | 56,54 | 57,48 | 55,55 | 56,70 | 0,91% | 240,00 |
| 10.06.2025 | 55,10 | 56,51 | 54,47 | 56,19 | 3,06% | 90,00 |
| 09.06.2025 | 52,50 | 55,44 | 51,99 | 54,52 | 3,85% | 55,00 |
| 06.06.2025 | 51,40 | 53,29 | 51,09 | 52,50 | 2,42% | 69,00 |
| 05.06.2025 | 52,53 | 54,11 | 50,55 | 51,26 | -1,96% | - |
| 04.06.2025 | 50,28 | 52,62 | 50,11 | 52,28 | 4,26% | 10,00 |
| 03.06.2025 | 48,12 | 50,28 | 47,23 | 50,15 | 4,21% | 155,00 |
| 02.06.2025 | 49,14 | 49,44 | 47,46 | 48,12 | -1,99% | 134,00 |
| 30.05.2025 | 50,74 | 51,16 | 48,40 | 49,09 | -2,93% | - |
| 29.05.2025 | 52,41 | 53,02 | 49,93 | 50,58 | -1,64% | 91,00 |
| 28.05.2025 | 51,91 | 52,38 | 50,74 | 51,42 | -0,84% | - |
| 27.05.2025 | 51,30 | 51,96 | 49,94 | 51,86 | 0,96% | - |
| 26.05.2025 | 50,85 | 66,05 | 50,85 | 51,36 | 1,35% | 200,00 |
| 23.05.2025 | 51,84 | 51,96 | 49,74 | 50,68 | -1,34% | 60,00 |
| 22.05.2025 | 49,89 | 51,52 | 49,12 | 51,37 | 3,00% | - |
| 21.05.2025 | 52,22 | 52,41 | 49,79 | 49,87 | -5,18% | 509,00 |
| 20.05.2025 | 52,62 | 53,73 | 52,12 | 52,60 | -0,24% | 260,00 |
| 19.05.2025 | 52,71 | 53,19 | 51,08 | 52,72 | -1,49% | - |
| 16.05.2025 | 53,77 | 54,51 | 51,84 | 53,52 | -0,77% | 450,00 |
| 15.05.2025 | 54,35 | 54,57 | 52,35 | 53,93 | -1,40% | - |
| 14.05.2025 | 55,75 | 56,05 | 54,09 | 54,70 | -1,06% | - |
| 13.05.2025 | 55,27 | 66,41 | 53,42 | 55,28 | -0,40% | - |
| 12.05.2025 | 52,85 | 57,13 | 51,71 | 55,50 | 7,86% | 60,00 |
| 09.05.2025 | 50,90 | 52,02 | 50,67 | 51,46 | 0,58% | - |
| 08.05.2025 | 50,03 | 52,30 | 49,86 | 51,16 | 4,00% | - |
| 07.05.2025 | 50,82 | 51,54 | 49,15 | 49,19 | -2,70% | 56,00 |
| 06.05.2025 | 51,12 | 51,64 | 49,99 | 50,56 | -1,30% | 60,00 |
| 05.05.2025 | 53,10 | 53,24 | 50,75 | 51,22 | -3,94% | 450,00 |
| 02.05.2025 | 52,08 | 54,76 | 51,35 | 53,32 | 3,16% | 134,00 |
| 30.04.2025 | 52,03 | 52,12 | 49,49 | 51,69 | -1,11% | 80,00 |
| 29.04.2025 | 51,75 | 52,57 | 51,03 | 52,27 | 1,95% | - |
| 28.04.2025 | 50,52 | 53,02 | 50,36 | 51,27 | 0,91% | 3,00 |
| 25.04.2025 | 51,49 | 51,94 | 49,85 | 50,81 | -0,61% | 363,00 |
| 24.04.2025 | 48,79 | 54,95 | 48,55 | 51,12 | 4,07% | 75,00 |
| 23.04.2025 | 49,18 | 52,66 | 48,87 | 49,12 | 2,48% | - |
| 22.04.2025 | 46,07 | 51,03 | 46,00 | 47,93 | 3,07% | 80,00 |
| 17.04.2025 | 46,91 | 47,45 | 45,68 | 46,50 | 0,67% | - |
| 16.04.2025 | 47,43 | 48,19 | 45,12 | 46,19 | -3,50% | 150,00 |
| 15.04.2025 | 50,47 | 51,25 | 47,56 | 47,86 | -5,29% | 24,00 |
| 14.04.2025 | 50,94 | 52,16 | 49,35 | 50,54 | 1,11% | 120,00 |
| 11.04.2025 | 49,33 | 50,18 | 46,28 | 49,98 | 2,50% | 60,00 |
| 10.04.2025 | 53,75 | 54,84 | 47,91 | 48,76 | -11,79% | 150,00 |
| 09.04.2025 | 45,20 | 67,99 | 44,89 | 55,28 | 19,32% | 365,00 |
| 08.04.2025 | 53,77 | 56,97 | 45,17 | 46,33 | -12,95% | 414,00 |
| 07.04.2025 | 50,86 | 58,90 | 48,00 | 53,22 | -0,48% | 70,00 |
| 04.04.2025 | 59,98 | 60,71 | 52,51 | 53,48 | -11,33% | 200,00 |
| 03.04.2025 | 64,51 | 65,60 | 59,65 | 60,31 | -9,44% | 250,00 |
| 02.04.2025 | 66,80 | 68,31 | 64,87 | 66,60 | 0,04% | 85,00 |
| 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 |