159,475€
-1,83%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 161,43 | 163,05 | 158,85 | 159,63 | -1,74% | 500,00 |
| 14.05.2026 | 171,63 | 172,90 | 161,20 | 162,45 | -5,39% | 247,00 |
| 13.05.2026 | 175,85 | 177,55 | 167,88 | 171,70 | -1,93% | 1.476,00 |
| 12.05.2026 | 177,80 | 178,48 | 171,95 | 175,08 | -1,79% | 3.040,00 |
| 11.05.2026 | 173,55 | 185,58 | 172,20 | 178,27 | 3,14% | 1.035,00 |
| 08.05.2026 | 169,80 | 177,90 | 165,13 | 172,85 | 2,29% | 5.380,00 |
| 07.05.2026 | 169,73 | 187,70 | 168,98 | 168,98 | 3,02% | 972,00 |
| 06.05.2026 | 168,58 | 172,52 | 163,68 | 164,02 | -1,59% | 1.153,00 |
| 05.05.2026 | 163,80 | 168,55 | 163,52 | 166,68 | 2,24% | 459,00 |
| 04.05.2026 | 165,65 | 169,45 | 160,40 | 163,02 | -2,73% | 5.096,00 |
| 30.04.2026 | 163,27 | 168,52 | 162,55 | 167,60 | 2,44% | 2.540,00 |
| 29.04.2026 | 163,33 | 165,83 | 159,88 | 163,60 | 2,49% | 598,00 |
| 28.04.2026 | 170,80 | 171,60 | 158,18 | 159,63 | -6,23% | 1.210,00 |
| 27.04.2026 | 161,25 | 170,80 | 157,48 | 170,23 | 5,94% | 3.625,00 |
| 24.04.2026 | 169,43 | 170,88 | 157,98 | 160,68 | -2,75% | 5.594,00 |
| 23.04.2026 | 164,05 | 167,60 | 161,18 | 165,23 | -0,20% | 1.100,00 |
| 22.04.2026 | 170,18 | 171,68 | 161,20 | 165,55 | -2,16% | 1.410,00 |
| 21.04.2026 | 166,75 | 169,77 | 164,23 | 169,20 | 2,37% | 2.641,00 |
| 20.04.2026 | 168,48 | 169,60 | 164,58 | 165,27 | -1,86% | 801,00 |
| 17.04.2026 | 180,55 | 180,68 | 165,52 | 168,40 | -8,00% | 2.066,00 |
| 16.04.2026 | 158,75 | 183,05 | 158,75 | 183,05 | 16,52% | 9.435,00 |
| 15.04.2026 | 159,80 | 161,60 | 156,00 | 157,10 | -2,18% | 3.820,00 |
| 14.04.2026 | 157,20 | 161,73 | 156,60 | 160,60 | 1,87% | 1.690,00 |
| 13.04.2026 | 148,75 | 161,70 | 148,75 | 157,65 | 6,74% | 2.215,00 |
| 10.04.2026 | 146,80 | 152,35 | 146,80 | 147,70 | 0,68% | - |
| 09.04.2026 | 151,93 | 155,13 | 146,15 | 146,70 | -3,52% | 1.230,00 |
| 08.04.2026 | 152,23 | 155,90 | 149,15 | 152,05 | 1,59% | 480,00 |
| 07.04.2026 | 149,70 | 152,05 | 147,77 | 149,68 | -3,09% | 2.856,00 |
| 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 |