73,975€
3,00%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 74,24 | 74,47 | 73,41 | 73,82 | 2,78% | 1,00 |
| 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 |
| 04.08.2025 | 59,04 | 60,03 | 54,63 | 59,27 | 0,97% | 500,00 |
| 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 |