52,300€
2,85%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 70,51 | 71,37 | 65,79 | 66,76 | -6,06% | 173,00 |
| 10.03.2025 | 69,53 | 73,35 | 68,38 | 71,07 | 2,05% | 167,00 |
| 07.03.2025 | 69,63 | 78,90 | 68,69 | 69,64 | -1,85% | 196,00 |
| 06.03.2025 | 68,70 | 71,53 | 67,05 | 70,96 | 3,22% | 124,00 |
| 05.03.2025 | 69,05 | 73,61 | 67,30 | 68,74 | 1,07% | 12,00 |
| 04.03.2025 | 67,48 | 69,86 | 63,95 | 68,02 | 1,88% | 95,00 |
| 03.03.2025 | 74,66 | 76,90 | 66,70 | 66,76 | -11,98% | 500,00 |
| 28.02.2025 | 75,98 | 76,03 | 72,83 | 75,85 | -0,08% | 200,00 |
| 27.02.2025 | 74,09 | 76,42 | 73,83 | 75,91 | 2,70% | - |
| 26.02.2025 | 74,90 | 76,28 | 73,47 | 73,92 | -0,94% | 60,00 |
| 25.02.2025 | 77,37 | 77,45 | 73,03 | 74,62 | -3,64% | - |
| 24.02.2025 | 77,66 | 78,65 | 76,16 | 77,43 | -0,24% | 55,00 |
| 21.02.2025 | 78,74 | 80,22 | 77,20 | 77,62 | -1,20% | - |
| 20.02.2025 | 80,11 | 81,07 | 78,17 | 78,56 | -2,11% | - |
| 19.02.2025 | 79,95 | 80,65 | 77,89 | 80,26 | 0,32% | 100,00 |
| 18.02.2025 | 76,79 | 80,48 | 76,01 | 80,00 | 4,28% | 570,00 |
| 17.02.2025 | 76,94 | 77,16 | 74,25 | 76,72 | -0,88% | 65,00 |
| 14.02.2025 | 75,91 | 78,38 | 73,48 | 77,41 | 2,25% | 120,00 |
| 13.02.2025 | 73,90 | 79,85 | 72,06 | 75,70 | 2,71% | 1.575,00 |
| 12.02.2025 | 73,21 | 74,39 | 72,15 | 73,71 | 0,88% | 189,00 |
| 11.02.2025 | 72,90 | 73,12 | 70,54 | 73,06 | 0,22% | 65,00 |
| 10.02.2025 | 75,46 | 77,00 | 72,41 | 72,90 | -2,63% | 138,00 |
| 07.02.2025 | 76,17 | 76,95 | 74,29 | 74,87 | -1,55% | 375,00 |
| 06.02.2025 | 77,11 | 78,39 | 75,62 | 76,05 | -0,96% | 239,00 |
| 05.02.2025 | 79,14 | 80,25 | 75,91 | 76,79 | -3,33% | - |
| 04.02.2025 | 78,76 | 80,41 | 77,94 | 79,43 | 1,68% | - |
| 03.02.2025 | 79,50 | 80,00 | 77,72 | 78,12 | -3,71% | - |
| 31.01.2025 | 82,59 | 83,39 | 80,11 | 81,13 | -1,42% | - |
| 30.01.2025 | 82,98 | 84,17 | 81,75 | 82,29 | -0,72% | 670,00 |
| 29.01.2025 | 82,29 | 83,80 | 82,19 | 82,89 | 0,66% | 80,00 |
| 28.01.2025 | 84,78 | 85,35 | 81,66 | 82,35 | -2,72% | 34,00 |
| 27.01.2025 | 84,30 | 84,65 | 82,94 | 84,65 | 0,09% | 35,00 |
| 24.01.2025 | 85,84 | 88,08 | 84,33 | 84,57 | -1,89% | - |
| 23.01.2025 | 86,57 | 87,21 | 85,28 | 86,20 | -0,55% | 814,00 |
| 22.01.2025 | 90,39 | 90,80 | 86,68 | 86,68 | -3,97% | 1.100,00 |
| 21.01.2025 | 93,98 | 99,71 | 90,15 | 90,27 | -3,66% | 40,00 |
| 20.01.2025 | 94,61 | 99,13 | 93,19 | 93,69 | -1,21% | 250,00 |
| 17.01.2025 | 91,80 | 96,39 | 90,64 | 94,84 | 3,60% | 120,00 |
| 16.01.2025 | 92,57 | 92,83 | 90,37 | 91,55 | -0,98% | 500,00 |
| 15.01.2025 | 90,03 | 93,93 | 89,64 | 92,45 | 2,84% | 65,00 |