116,025€
0,50%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 115,65 | 116,08 | 115,53 | 116,08 | 0,52% | - |
| 26.08.2026 | 115,38 | 116,28 | 112,68 | 115,48 | 1,32% | 657,00 |
| 25.08.2026 | 119,55 | 119,58 | 113,33 | 113,98 | -6,12% | 3.197,00 |
| 24.08.2026 | 123,50 | 123,83 | 120,10 | 121,40 | -1,18% | 4.504,00 |
| 21.08.2026 | 117,38 | 123,18 | 117,25 | 122,85 | 6,90% | 936,00 |
| 20.08.2026 | 115,63 | 116,43 | 113,83 | 114,93 | -0,11% | 4.070,00 |
| 19.08.2026 | 113,88 | 116,48 | 112,60 | 115,05 | 0,35% | 117,00 |
| 18.08.2026 | 115,28 | 115,78 | 112,18 | 114,65 | -0,91% | 1.706,00 |
| 17.08.2026 | 118,43 | 118,93 | 114,13 | 115,70 | -1,68% | 1.841,00 |
| 14.08.2026 | 113,63 | 118,55 | 113,45 | 117,68 | 4,07% | 3.354,00 |
| 13.08.2026 | 111,38 | 115,93 | 110,43 | 113,08 | 1,19% | 115,00 |
| 12.08.2026 | 112,83 | 114,35 | 110,73 | 111,75 | 0,04% | 4.009,00 |
| 11.08.2026 | 113,83 | 114,98 | 111,50 | 111,70 | -1,78% | 5.365,00 |
| 10.08.2026 | 114,00 | 115,90 | 111,88 | 113,73 | 0,26% | 3.300,00 |
| 07.08.2026 | 109,70 | 114,60 | 108,75 | 113,43 | 4,23% | 4.322,00 |
| 06.08.2026 | 105,00 | 112,68 | 104,93 | 108,83 | 5,81% | 410,00 |
| 05.08.2026 | 105,75 | 107,33 | 102,58 | 102,85 | -1,91% | 1.686,00 |
| 04.08.2026 | 103,40 | 106,33 | 103,38 | 104,85 | 1,70% | 380,00 |
| 03.08.2026 | 102,73 | 104,55 | 100,40 | 103,10 | 1,03% | 1.197,00 |
| 31.07.2026 | 102,35 | 103,25 | 101,10 | 102,05 | -0,07% | 48,00 |
| 30.07.2026 | 99,39 | 103,00 | 98,68 | 102,13 | 2,68% | 1.482,00 |
| 29.07.2026 | 99,97 | 102,58 | 98,59 | 99,46 | 0,04% | - |
| 28.07.2026 | 100,70 | 101,83 | 98,23 | 99,42 | -2,65% | 1.444,00 |
| 27.07.2026 | 101,30 | 103,35 | 100,08 | 102,13 | 1,11% | 2.757,00 |
| 24.07.2026 | 102,30 | 104,93 | 100,93 | 101,00 | -1,73% | 4.888,00 |
| 23.07.2026 | 105,40 | 106,90 | 101,98 | 102,78 | -0,15% | 2.603,00 |
| 22.07.2026 | 104,00 | 108,00 | 102,53 | 102,93 | -1,08% | 1.988,00 |
| 21.07.2026 | 103,60 | 105,25 | 101,43 | 104,05 | 0,48% | - |
| 20.07.2026 | 104,40 | 106,20 | 102,40 | 103,55 | -1,85% | 1.305,00 |
| 17.07.2026 | 101,60 | 106,88 | 101,45 | 105,50 | 1,54% | 900,00 |
| 16.07.2026 | 108,80 | 108,85 | 102,80 | 103,90 | -4,55% | 225,00 |
| 15.07.2026 | 112,70 | 112,75 | 106,80 | 108,85 | -3,29% | 1.385,00 |
| 14.07.2026 | 110,30 | 113,83 | 110,20 | 112,55 | 1,86% | 270,00 |
| 13.07.2026 | 109,90 | 112,23 | 108,58 | 110,50 | 0,11% | 2.640,00 |
| 10.07.2026 | 112,80 | 113,15 | 110,20 | 110,38 | -1,71% | - |
| 09.07.2026 | 112,30 | 114,25 | 110,55 | 112,30 | -0,40% | 560,00 |
| 08.07.2026 | 111,98 | 113,43 | 108,10 | 112,75 | -0,22% | 1.507,00 |
| 07.07.2026 | 116,38 | 116,43 | 111,35 | 113,00 | -3,36% | 3.720,00 |
| 06.07.2026 | 120,33 | 121,13 | 115,95 | 116,93 | -4,00% | 1.709,00 |
| 03.07.2026 | 119,13 | 122,60 | 117,40 | 121,80 | 2,68% | 1.915,00 |
| 02.07.2026 | 120,48 | 122,05 | 116,40 | 118,63 | -0,77% | - |
| 01.07.2026 | 119,10 | 122,05 | 117,55 | 119,55 | 1,18% | 555,00 |
| 30.06.2026 | 115,55 | 133,15 | 115,43 | 118,15 | 4,01% | 1.900,00 |
| 29.06.2026 | 118,35 | 118,35 | 111,68 | 113,60 | -3,24% | 3.435,00 |
| 26.06.2026 | 122,35 | 122,43 | 116,23 | 117,40 | -5,30% | 2.706,00 |
| 25.06.2026 | 129,10 | 129,13 | 122,05 | 123,98 | -4,78% | 1.834,00 |
| 24.06.2026 | 133,58 | 134,98 | 128,95 | 130,20 | -1,18% | 7.850,00 |
| 23.06.2026 | 134,02 | 135,40 | 130,85 | 131,75 | -3,85% | 3.443,00 |
| 22.06.2026 | 140,52 | 141,68 | 133,50 | 137,02 | -2,28% | 336,00 |
| 19.06.2026 | 139,90 | 141,60 | 134,80 | 140,23 | 0,52% | 1.120,00 |
| 18.06.2026 | 145,00 | 149,27 | 134,77 | 139,50 | -3,74% | 2.470,00 |
| 17.06.2026 | 143,58 | 147,48 | 143,02 | 144,93 | 1,24% | 207,00 |
| 16.06.2026 | 144,48 | 146,90 | 142,40 | 143,15 | -1,83% | 956,00 |
| 15.06.2026 | 148,93 | 150,48 | 142,65 | 145,83 | -0,97% | 2.740,00 |
| 12.06.2026 | 138,25 | 150,63 | 138,05 | 147,25 | 7,21% | 881,00 |
| 11.06.2026 | 131,00 | 138,77 | 129,20 | 137,35 | 7,62% | 1.528,00 |
| 10.06.2026 | 130,58 | 131,25 | 126,65 | 127,63 | -3,59% | 5.399,00 |
| 09.06.2026 | 129,75 | 136,33 | 128,20 | 132,38 | 1,83% | 48,00 |
| 08.06.2026 | 135,18 | 138,98 | 129,25 | 130,00 | -3,74% | 1.204,00 |
| 05.06.2026 | 141,65 | 142,40 | 134,65 | 135,05 | -5,06% | 2.617,00 |
| 04.06.2026 | 145,00 | 145,10 | 141,00 | 142,25 | -2,05% | 15.716,00 |
| 03.06.2026 | 147,20 | 148,45 | 143,80 | 145,23 | -1,74% | 4.011,00 |
| 02.06.2026 | 146,52 | 149,45 | 141,05 | 147,80 | 0,31% | 690,00 |
| 01.06.2026 | 151,77 | 152,20 | 146,30 | 147,35 | -2,55% | 2.440,00 |
| 29.05.2026 | 152,02 | 153,80 | 149,02 | 151,20 | -0,10% | 2.080,00 |
| 28.05.2026 | 152,23 | 154,55 | 150,75 | 151,35 | -0,85% | 2.286,00 |
| 27.05.2026 | 149,93 | 154,95 | 147,10 | 152,65 | 1,70% | 612,00 |
| 26.05.2026 | 148,52 | 154,52 | 147,77 | 150,10 | 2,42% | 624,00 |
| 25.05.2026 | 148,38 | 153,30 | 146,02 | 146,55 | -0,85% | 1.080,00 |
| 22.05.2026 | 147,40 | 150,80 | 146,27 | 147,80 | 1,11% | 872,00 |
| 21.05.2026 | 146,27 | 147,95 | 144,60 | 146,18 | -0,14% | 1.379,00 |
| 20.05.2026 | 145,98 | 148,45 | 144,20 | 146,38 | 0,50% | 2.275,00 |
| 19.05.2026 | 149,70 | 151,20 | 143,15 | 145,65 | -3,50% | 2.263,00 |
| 18.05.2026 | 154,75 | 157,50 | 149,50 | 150,93 | -2,79% | 1.291,00 |
| 15.05.2026 | 161,43 | 163,05 | 154,68 | 155,25 | -4,43% | 782,00 |
| 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 |