154,450€
0,63%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 152,51 | 159,19 | 149,62 | 154,45 | 0,25% | - |
| 01.04.2026 | 155,56 | 159,64 | 152,07 | 154,06 | -0,76% | 1.872,00 |
| 31.03.2026 | 153,36 | 159,64 | 153,06 | 155,24 | 0,39% | 961,00 |
| 30.03.2026 | 155,28 | 162,77 | 153,41 | 154,63 | 0,70% | 687,00 |
| 27.03.2026 | 156,94 | 158,58 | 151,06 | 153,55 | 1,36% | 132,00 |
| 26.03.2026 | 154,76 | 157,60 | 150,95 | 151,49 | -3,64% | 1.104,00 |
| 25.03.2026 | 154,75 | 159,17 | 153,91 | 157,22 | 2,40% | 11.996,00 |
| 24.03.2026 | 145,03 | 153,56 | 142,46 | 153,54 | 6,40% | 9.124,00 |
| 23.03.2026 | 133,24 | 147,14 | 129,38 | 144,30 | 6,20% | 5.211,00 |
| 20.03.2026 | 142,18 | 142,92 | 133,95 | 135,88 | -3,23% | 834,00 |
| 19.03.2026 | 141,50 | 142,40 | 135,39 | 140,42 | -2,47% | 3.510,00 |
| 18.03.2026 | 144,23 | 147,67 | 140,97 | 143,97 | -0,10% | 1.600,00 |
| 17.03.2026 | 140,61 | 144,54 | 139,03 | 144,12 | 2,22% | 2.852,00 |
| 16.03.2026 | 139,75 | 144,05 | 139,45 | 140,99 | 1,85% | 5.204,00 |
| 13.03.2026 | 142,98 | 144,64 | 136,73 | 138,43 | -2,76% | 908,00 |
| 12.03.2026 | 143,90 | 144,84 | 138,91 | 142,36 | -1,71% | 1.075,00 |
| 11.03.2026 | 144,01 | 146,98 | 141,15 | 144,83 | 0,54% | - |
| 10.03.2026 | 144,31 | 149,09 | 143,32 | 144,05 | -0,34% | 58,00 |
| 09.03.2026 | 139,01 | 146,16 | 135,89 | 144,54 | 3,38% | 1.800,00 |
| 06.03.2026 | 141,44 | 142,34 | 136,93 | 139,81 | -1,03% | 1.843,00 |
| 05.03.2026 | 146,23 | 146,49 | 139,22 | 141,26 | -2,33% | 2.462,00 |
| 04.03.2026 | 141,50 | 148,64 | 140,69 | 144,63 | 2,30% | 2.539,00 |
| 03.03.2026 | 147,00 | 148,03 | 136,26 | 141,38 | -7,25% | 319,00 |
| 02.03.2026 | 146,61 | 154,93 | 144,94 | 152,43 | 0,83% | 1.130,00 |
| 27.02.2026 | 157,53 | 158,20 | 150,05 | 151,17 | -3,68% | 5.600,00 |
| 26.02.2026 | 165,41 | 165,62 | 154,54 | 156,94 | -5,40% | 454,00 |
| 25.02.2026 | 160,24 | 174,45 | 159,37 | 165,89 | 4,54% | 10.872,00 |
| 24.02.2026 | 151,59 | 160,24 | 151,07 | 158,68 | 5,36% | 806,00 |
| 23.02.2026 | 142,86 | 150,89 | 142,01 | 150,61 | 5,40% | 1.361,00 |
| 20.02.2026 | 143,32 | 146,13 | 140,60 | 142,89 | -0,15% | 1.204,00 |
| 19.02.2026 | 144,84 | 145,06 | 140,01 | 143,10 | -1,53% | - |
| 18.02.2026 | 143,02 | 148,19 | 142,96 | 145,32 | 1,94% | 1.183,00 |
| 17.02.2026 | 138,88 | 144,48 | 138,07 | 142,55 | 2,58% | 1.950,00 |
| 16.02.2026 | 140,40 | 142,55 | 138,03 | 138,97 | -0,88% | 1.450,00 |
| 13.02.2026 | 133,99 | 141,41 | 132,41 | 140,21 | 4,79% | 1.563,00 |
| 12.02.2026 | 144,56 | 153,37 | 132,78 | 133,80 | -9,25% | 1.466,00 |
| 11.02.2026 | 143,95 | 148,81 | 143,46 | 147,44 | 4,07% | 1.224,00 |
| 10.02.2026 | 139,31 | 141,82 | 136,59 | 141,67 | 1,87% | 2.276,00 |
| 09.02.2026 | 137,84 | 139,55 | 133,99 | 139,07 | 0,97% | 618,00 |
| 06.02.2026 | 133,69 | 138,66 | 132,37 | 137,74 | 3,80% | 3.254,00 |
| 05.02.2026 | 138,45 | 139,72 | 132,55 | 132,70 | -7,05% | 3.066,00 |
| 04.02.2026 | 145,50 | 148,25 | 138,21 | 142,76 | -1,22% | 2.070,00 |
| 03.02.2026 | 143,25 | 148,38 | 142,20 | 144,52 | 3,55% | 438,00 |
| 02.02.2026 | 132,50 | 145,94 | 131,50 | 139,56 | -2,98% | 1.563,00 |
| 30.01.2026 | 145,30 | 145,61 | 136,35 | 143,85 | -4,62% | 4.518,00 |
| 29.01.2026 | 152,46 | 156,27 | 148,50 | 150,82 | -2,22% | 316,00 |
| 28.01.2026 | 161,96 | 162,93 | 150,11 | 154,24 | -4,51% | 999,00 |
| 27.01.2026 | 159,16 | 163,02 | 156,36 | 161,52 | 1,20% | 931,00 |
| 26.01.2026 | 159,43 | 162,64 | 158,04 | 159,61 | -0,48% | 3.735,00 |
| 23.01.2026 | 162,62 | 163,95 | 157,84 | 160,38 | 0,45% | 1.195,00 |
| 22.01.2026 | 155,05 | 160,93 | 149,67 | 159,66 | 3,80% | 4.488,00 |
| 21.01.2026 | 150,01 | 154,55 | 149,63 | 153,82 | 4,51% | 1.281,00 |
| 20.01.2026 | 142,85 | 147,18 | 133,75 | 147,18 | 2,39% | 5.365,00 |
| 19.01.2026 | 137,50 | 149,50 | 135,27 | 143,75 | 2,29% | 9.140,00 |
| 16.01.2026 | 148,10 | 148,87 | 139,69 | 140,53 | -6,09% | 5.504,00 |
| 15.01.2026 | 152,02 | 154,00 | 147,66 | 149,64 | -1,59% | 788,00 |
| 14.01.2026 | 151,14 | 153,46 | 147,66 | 152,06 | 0,29% | 751,00 |
| 13.01.2026 | 147,98 | 152,38 | 147,12 | 151,62 | 4,75% | 1.035,00 |
| 12.01.2026 | 141,70 | 145,00 | 139,90 | 144,74 | 4,05% | 1.673,00 |
| 09.01.2026 | 135,52 | 139,70 | 135,40 | 139,10 | 2,49% | 639,00 |
| 08.01.2026 | 136,02 | 137,74 | 133,42 | 135,72 | -2,02% | 30,00 |
| 07.01.2026 | 137,26 | 140,54 | 135,50 | 138,52 | 2,50% | 579,00 |
| 06.01.2026 | 127,04 | 138,42 | 126,62 | 135,14 | 8,46% | 267,00 |
| 05.01.2026 | 126,00 | 126,72 | 123,66 | 124,60 | 1,17% | 297,00 |
| 02.01.2026 | 121,98 | 123,26 | 120,46 | 123,16 | 0,15% | 339,00 |
| 30.12.2025 | 122,98 | 122,98 | 122,98 | 122,98 | -1,27% | - |
| 29.12.2025 | 123,04 | 124,56 | 123,04 | 124,56 | -0,54% | 5,00 |
| 23.12.2025 | 124,60 | 126,70 | 124,60 | 125,24 | 0,58% | 81,00 |
| 22.12.2025 | 125,58 | 127,62 | 124,52 | 124,52 | -1,36% | 478,00 |
| 19.12.2025 | 122,62 | 126,24 | 121,54 | 126,24 | 5,39% | 575,00 |
| 18.12.2025 | 113,52 | 119,78 | 113,52 | 119,78 | 2,27% | 650,00 |
| 17.12.2025 | 114,52 | 117,12 | 114,52 | 117,12 | 4,81% | 346,00 |
| 16.12.2025 | 112,56 | 113,10 | 111,74 | 111,74 | -0,96% | 9,00 |
| 15.12.2025 | 113,48 | 113,48 | 112,82 | 112,82 | -1,69% | 168,00 |
| 12.12.2025 | 114,64 | 115,08 | 114,64 | 114,76 | 0,09% | 90,00 |
| 11.12.2025 | 113,16 | 114,90 | 113,16 | 114,66 | 1,22% | 68,00 |
| 10.12.2025 | 111,30 | 113,28 | 111,30 | 113,28 | 4,02% | 21,00 |
| 09.12.2025 | 108,90 | 108,90 | 108,90 | 108,90 | -2,19% | - |
| 08.12.2025 | 110,02 | 112,52 | 110,02 | 111,34 | 2,41% | 277,00 |
| 05.12.2025 | 104,56 | 110,58 | 104,56 | 108,72 | 0,83% | 103,00 |
| 04.12.2025 | 107,82 | 107,82 | 107,82 | 107,82 | -0,42% | - |
| 03.12.2025 | 109,94 | 109,94 | 106,84 | 108,28 | -2,54% | 166,00 |
| 02.12.2025 | 110,04 | 111,70 | 110,04 | 111,10 | 0,36% | 45,00 |
| 01.12.2025 | 110,80 | 111,50 | 109,98 | 110,70 | -0,77% | 501,00 |
| 28.11.2025 | 109,06 | 111,56 | 109,06 | 111,56 | 3,28% | 37,00 |
| 27.11.2025 | 109,14 | 109,14 | 107,28 | 108,02 | -1,28% | 246,00 |
| 26.11.2025 | 108,62 | 109,42 | 107,86 | 109,42 | 1,02% | 104,00 |
| 25.11.2025 | 101,50 | 108,32 | 101,50 | 108,32 | 8,94% | 150,00 |
| 24.11.2025 | 98,50 | 99,43 | 98,50 | 99,43 | 3,77% | - |
| 21.11.2025 | 96,50 | 96,50 | 94,31 | 95,82 | -6,02% | 149,00 |
| 20.11.2025 | 107,46 | 107,46 | 101,96 | 101,96 | -6,73% | 55,00 |
| 19.11.2025 | 105,44 | 109,78 | 105,44 | 109,32 | 4,19% | 133,00 |
| 18.11.2025 | 98,01 | 104,92 | 98,01 | 104,92 | -1,67% | 245,00 |
| 17.11.2025 | 102,04 | 107,28 | 102,04 | 106,70 | 15,51% | 436,00 |
| 14.11.2025 | 95,21 | 95,83 | 92,37 | 92,37 | -5,60% | 180,00 |
| 13.11.2025 | 97,61 | 101,02 | 95,41 | 97,85 | 3,03% | 550,00 |
| 12.11.2025 | 89,54 | 94,97 | 89,54 | 94,97 | 7,32% | 214,00 |
| 11.11.2025 | 88,01 | 88,76 | 88,01 | 88,49 | -1,14% | 310,00 |
| 10.11.2025 | 85,61 | 89,91 | 85,61 | 89,51 | 9,13% | 153,00 |
| 08.11.2025 | 80,00 | 82,02 | 80,00 | 82,02 | 3,29% | 25,00 |