104,260€
0,44%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
Ask:
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 94,04 | 94,25 | 86,36 | 89,96 | -1,49% | 1.886,00 |
| 05.11.2024 | 92,76 | 93,66 | 87,54 | 91,32 | -1,31% | 88,00 |
| 04.11.2024 | 90,42 | 93,98 | 89,46 | 92,54 | 2,07% | 164,00 |
| 01.11.2024 | 87,11 | 91,70 | 86,68 | 90,66 | 4,56% | - |
| 31.10.2024 | 87,76 | 88,64 | 86,61 | 86,71 | -1,54% | 200,00 |
| 30.10.2024 | 89,37 | 91,20 | 87,75 | 88,06 | -0,77% | 250,00 |
| 29.10.2024 | 90,65 | 91,95 | 88,74 | 88,74 | -1,92% | - |
| 28.10.2024 | 87,43 | 91,91 | 86,63 | 90,48 | 4,49% | 130,00 |
| 25.10.2024 | 87,92 | 88,90 | 86,21 | 86,59 | -1,48% | - |
| 24.10.2024 | 88,17 | 89,17 | 85,83 | 87,90 | 0,88% | 24,00 |
| 23.10.2024 | 89,00 | 89,75 | 86,74 | 87,13 | -2,49% | 360,00 |
| 22.10.2024 | 86,68 | 89,73 | 85,64 | 89,36 | 2,99% | 200,00 |
| 21.10.2024 | 87,57 | 87,91 | 85,92 | 86,77 | -0,86% | 236,00 |
| 18.10.2024 | 87,65 | 89,77 | 86,92 | 87,52 | 0,11% | 24,00 |
| 17.10.2024 | 90,54 | 91,04 | 86,03 | 87,43 | -3,36% | 652,00 |
| 16.10.2024 | 87,96 | 91,50 | 87,96 | 90,47 | 2,84% | - |
| 15.10.2024 | 91,54 | 91,89 | 87,85 | 87,97 | -3,71% | 10,00 |
| 14.10.2024 | 93,84 | 94,75 | 90,03 | 91,36 | -2,11% | 221,00 |
| 11.10.2024 | 94,17 | 94,47 | 91,98 | 93,33 | -0,88% | 44,00 |
| 10.10.2024 | 93,15 | 95,84 | 92,30 | 94,15 | 1,06% | 580,00 |
| 09.10.2024 | 91,51 | 94,81 | 91,16 | 93,16 | 2,00% | 158,00 |
| 08.10.2024 | 95,16 | 95,17 | 90,21 | 91,34 | -4,23% | 260,00 |
| 07.10.2024 | 93,61 | 96,85 | 91,01 | 95,37 | 2,58% | 569,00 |
| 04.10.2024 | 90,01 | 93,01 | 86,70 | 92,97 | 8,69% | 268,00 |
| 03.10.2024 | 85,16 | 86,07 | 83,19 | 85,54 | 0,46% | 84,00 |
| 02.10.2024 | 85,14 | 86,81 | 83,80 | 85,15 | -0,12% | 70,00 |
| 01.10.2024 | 84,95 | 86,78 | 83,69 | 85,26 | 0,22% | - |
| 30.09.2024 | 86,29 | 87,86 | 84,72 | 85,07 | -1,09% | 254,00 |
| 27.09.2024 | 85,34 | 88,59 | 84,79 | 86,01 | 1,05% | 355,00 |
| 26.09.2024 | 78,17 | 85,41 | 78,15 | 85,12 | 9,37% | 32,00 |
| 25.09.2024 | 80,57 | 81,97 | 77,69 | 77,82 | -3,88% | 148,00 |
| 24.09.2024 | 81,67 | 85,16 | 80,80 | 80,97 | 1,45% | 295,00 |
| 23.09.2024 | 77,41 | 81,05 | 76,98 | 79,81 | 3,56% | - |
| 20.09.2024 | 80,07 | 80,08 | 76,57 | 77,07 | -3,71% | 428,00 |
| 19.09.2024 | 78,45 | 81,48 | 78,45 | 80,04 | 2,61% | 642,00 |
| 18.09.2024 | 80,87 | 81,61 | 77,42 | 78,00 | -3,51% | 220,00 |
| 17.09.2024 | 80,31 | 82,58 | 80,31 | 80,84 | 0,68% | 460,00 |
| 16.09.2024 | 78,80 | 81,05 | 78,17 | 80,29 | 1,72% | 113,00 |
| 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% | - |