121,730€
1,95%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 119,00 | 122,70 | 117,87 | 121,73 | 1,95% | 3.685,00 |
27.03.2024 | 109,62 | 119,40 | 109,62 | 119,40 | 8,31% | 5.150,00 |
26.03.2024 | 109,62 | 111,14 | 108,48 | 110,24 | 1,12% | 1.845,00 |
25.03.2024 | 112,18 | 112,18 | 109,02 | 109,02 | -2,85% | 2.732,00 |
22.03.2024 | 114,92 | 115,74 | 111,78 | 112,22 | -2,26% | 3.546,00 |
21.03.2024 | 114,52 | 116,86 | 114,02 | 114,82 | 0,40% | 3.994,00 |
20.03.2024 | 110,98 | 115,66 | 110,40 | 114,36 | 3,47% | 1.562,00 |
19.03.2024 | 114,98 | 114,98 | 110,52 | 110,52 | -3,86% | 4.538,00 |
18.03.2024 | 111,84 | 115,60 | 111,84 | 114,96 | 2,17% | 3.637,00 |
15.03.2024 | 110,04 | 112,72 | 107,36 | 112,52 | 2,85% | 3.728,00 |
14.03.2024 | 114,30 | 115,76 | 109,40 | 109,40 | -5,15% | 5.020,00 |
13.03.2024 | 114,06 | 115,88 | 112,58 | 115,34 | 1,37% | 3.961,00 |
12.03.2024 | 114,46 | 117,06 | 111,08 | 113,78 | 0,00% | 4.202,00 |
11.03.2024 | 108,36 | 114,98 | 108,02 | 113,78 | 5,33% | 4.543,00 |
08.03.2024 | 111,68 | 113,72 | 108,02 | 108,02 | -3,57% | 3.649,00 |
07.03.2024 | 108,88 | 112,66 | 108,02 | 112,02 | 2,21% | 5.954,00 |
06.03.2024 | 101,98 | 109,96 | 100,08 | 109,60 | 8,32% | 23.237,00 |
05.03.2024 | 114,48 | 114,96 | 98,35 | 101,18 | -17,65% | 21.562,00 |
04.03.2024 | 131,72 | 132,00 | 122,74 | 122,86 | -6,92% | 7.148,00 |
01.03.2024 | 128,10 | 132,18 | 127,76 | 132,00 | 3,09% | 5.128,00 |
29.02.2024 | 122,14 | 129,60 | 122,14 | 128,04 | 5,26% | 7.829,00 |
28.02.2024 | 119,34 | 123,52 | 118,38 | 121,64 | 2,49% | 8.367,00 |
27.02.2024 | 112,28 | 119,98 | 111,66 | 118,68 | 5,57% | 5.531,00 |
26.02.2024 | 111,66 | 114,68 | 110,02 | 112,42 | 0,83% | 4.710,00 |
23.02.2024 | 109,64 | 112,70 | 107,28 | 111,50 | 2,03% | 4.435,00 |
22.02.2024 | 110,00 | 111,16 | 108,64 | 109,28 | 0,07% | 2.129,00 |
21.02.2024 | 106,00 | 111,52 | 105,60 | 109,20 | 2,75% | 2.215,00 |
20.02.2024 | 115,22 | 115,22 | 105,00 | 106,28 | -7,98% | 10.953,00 |
19.02.2024 | 114,16 | 115,54 | 114,02 | 115,50 | 1,19% | 3.034,00 |
16.02.2024 | 109,78 | 116,74 | 108,46 | 114,14 | 4,16% | 6.507,00 |
15.02.2024 | 102,64 | 114,98 | 100,62 | 109,58 | 2,83% | 12.571,00 |
14.02.2024 | 105,32 | 107,38 | 104,28 | 106,56 | 1,39% | 2.615,00 |
13.02.2024 | 111,12 | 111,88 | 103,92 | 105,10 | -6,16% | 3.899,00 |
12.02.2024 | 107,48 | 113,62 | 106,86 | 112,00 | 4,63% | 5.741,00 |
09.02.2024 | 106,32 | 107,70 | 103,86 | 107,04 | 0,26% | 2.232,00 |
08.02.2024 | 107,02 | 107,48 | 104,50 | 106,76 | 0,13% | 2.975,00 |
07.02.2024 | 106,00 | 107,48 | 104,00 | 106,62 | 1,41% | 3.820,00 |
06.02.2024 | 101,12 | 105,90 | 101,02 | 105,14 | 3,73% | 7.081,00 |
05.02.2024 | 105,82 | 106,00 | 101,10 | 101,36 | -5,02% | 9.897,00 |
02.02.2024 | 107,72 | 108,00 | 104,64 | 106,72 | -0,54% | 4.087,00 |
01.02.2024 | 107,02 | 108,98 | 105,00 | 107,30 | 1,13% | 2.816,00 |
31.01.2024 | 111,54 | 111,66 | 106,10 | 106,10 | -4,28% | 5.545,00 |
30.01.2024 | 113,94 | 113,94 | 109,82 | 110,84 | -2,40% | 5.506,00 |
29.01.2024 | 110,06 | 113,56 | 108,68 | 113,56 | 2,16% | 2.457,00 |
26.01.2024 | 107,22 | 112,12 | 107,22 | 111,16 | 1,68% | 5.032,00 |
25.01.2024 | 111,38 | 111,38 | 107,00 | 109,32 | -2,74% | 4.360,00 |
24.01.2024 | 113,96 | 115,68 | 110,40 | 112,40 | -0,53% | 3.413,00 |
23.01.2024 | 109,76 | 117,10 | 109,76 | 113,00 | 1,88% | 5.763,00 |
22.01.2024 | 105,80 | 112,02 | 103,32 | 110,92 | 5,58% | 6.668,00 |
19.01.2024 | 108,78 | 109,18 | 103,30 | 105,06 | -3,44% | 7.302,00 |
18.01.2024 | 111,48 | 112,86 | 106,12 | 108,80 | -2,18% | 13.664,00 |
17.01.2024 | 115,30 | 117,94 | 110,60 | 111,22 | -3,47% | 4.778,00 |
16.01.2024 | 114,36 | 116,06 | 113,74 | 115,22 | 1,05% | 3.148,00 |
15.01.2024 | 114,66 | 115,50 | 114,02 | 114,02 | -0,73% | 2.162,00 |
12.01.2024 | 116,94 | 118,40 | 114,56 | 114,86 | -1,75% | 4.169,00 |
11.01.2024 | 120,28 | 122,06 | 116,60 | 116,90 | -3,56% | 4.534,00 |
10.01.2024 | 121,82 | 122,28 | 119,12 | 121,22 | -0,85% | 2.837,00 |
09.01.2024 | 124,88 | 124,96 | 120,02 | 122,26 | -2,15% | 2.521,00 |
08.01.2024 | 123,98 | 124,94 | 121,02 | 124,94 | 0,92% | 2.937,00 |
05.01.2024 | 124,60 | 125,32 | 122,42 | 123,80 | -0,23% | 2.329,00 |
04.01.2024 | 129,12 | 129,78 | 123,50 | 124,08 | -4,42% | 2.348,00 |
03.01.2024 | 133,98 | 133,98 | 125,54 | 129,82 | -3,19% | 4.485,00 |
02.01.2024 | 131,48 | 136,40 | 129,18 | 134,10 | -0,28% | 4.859,00 |
29.12.2023 | 135,24 | 136,26 | 134,48 | 134,48 | -0,52% | 1.514,00 |
28.12.2023 | 135,68 | 136,50 | 134,44 | 135,18 | 0,57% | 3.190,00 |
27.12.2023 | 139,00 | 139,64 | 132,96 | 134,42 | -1,41% | 3.422,00 |
22.12.2023 | 131,78 | 139,48 | 131,00 | 136,34 | 3,60% | 6.195,00 |
21.12.2023 | 130,98 | 133,50 | 130,22 | 131,60 | 1,34% | 4.092,00 |
20.12.2023 | 136,40 | 136,84 | 129,44 | 129,86 | -4,58% | 5.101,00 |
19.12.2023 | 133,98 | 137,72 | 133,48 | 136,10 | 1,63% | 3.093,00 |
18.12.2023 | 135,70 | 135,70 | 131,92 | 133,92 | -1,17% | 3.089,00 |
15.12.2023 | 133,26 | 137,78 | 132,56 | 135,50 | 2,19% | 7.083,00 |
14.12.2023 | 129,36 | 135,36 | 128,50 | 132,60 | 2,44% | 10.506,00 |
13.12.2023 | 119,18 | 129,44 | 118,90 | 129,44 | 9,32% | 8.964,00 |
12.12.2023 | 117,80 | 119,40 | 115,00 | 118,40 | 0,85% | 5.991,00 |
11.12.2023 | 119,28 | 119,38 | 113,48 | 117,40 | -1,61% | 5.698,00 |
08.12.2023 | 115,92 | 123,22 | 115,82 | 119,32 | 2,90% | 6.419,00 |
07.12.2023 | 109,98 | 116,62 | 109,58 | 115,96 | 5,46% | 6.734,00 |
06.12.2023 | 106,30 | 113,04 | 105,74 | 109,96 | 4,47% | 5.614,00 |
05.12.2023 | 110,02 | 110,02 | 103,92 | 105,26 | -5,10% | 11.080,00 |
04.12.2023 | 115,56 | 116,32 | 110,42 | 110,92 | -4,07% | 7.491,00 |
01.12.2023 | 110,96 | 115,62 | 109,70 | 115,62 | 3,60% | 8.565,00 |
30.11.2023 | 113,04 | 113,84 | 109,12 | 111,60 | -0,71% | 7.474,00 |
29.11.2023 | 113,28 | 116,96 | 111,54 | 112,40 | -0,39% | 9.421,00 |
28.11.2023 | 110,10 | 114,40 | 110,00 | 112,84 | 2,25% | 3.698,00 |
27.11.2023 | 117,02 | 117,02 | 109,00 | 110,36 | -5,93% | 4.854,00 |
24.11.2023 | 116,20 | 119,04 | 114,58 | 117,32 | 1,40% | 1.695,00 |
23.11.2023 | 116,68 | 116,70 | 115,02 | 115,70 | -0,41% | 942,00 |
22.11.2023 | 115,40 | 117,68 | 111,28 | 116,18 | 0,41% | 7.908,00 |
21.11.2023 | 118,60 | 119,66 | 115,20 | 115,70 | -2,77% | 1.987,00 |
20.11.2023 | 116,98 | 120,34 | 115,90 | 119,00 | 2,08% | 4.530,00 |
17.11.2023 | 112,72 | 116,58 | 112,72 | 116,58 | 3,33% | 1.904,00 |
16.11.2023 | 117,38 | 117,98 | 110,60 | 112,82 | -4,37% | 4.125,00 |
15.11.2023 | 116,22 | 123,78 | 115,52 | 117,98 | 2,38% | 6.981,00 |
14.11.2023 | 106,98 | 116,00 | 106,42 | 115,24 | 7,74% | 5.727,00 |
13.11.2023 | 109,00 | 109,46 | 105,14 | 106,96 | -2,44% | 4.687,00 |
10.11.2023 | 106,94 | 110,00 | 106,30 | 109,64 | 1,42% | 3.368,00 |
09.11.2023 | 111,02 | 111,80 | 106,52 | 108,10 | -2,77% | 5.754,00 |
08.11.2023 | 115,00 | 115,44 | 110,26 | 111,18 | -2,90% | 3.730,00 |
07.11.2023 | 111,34 | 114,98 | 110,82 | 114,50 | 2,47% | 2.492,00 |