116,740€
3,75%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 112,81 | 119,09 | 107,32 | 116,74 | 3,75% | 131,00 |
| 30.04.2024 | 117,42 | 117,42 | 112,11 | 112,52 | -3,97% | 165,00 |
| 29.04.2024 | 109,44 | 117,40 | 109,31 | 117,17 | 7,07% | 587,00 |
| 26.04.2024 | 107,65 | 110,23 | 106,72 | 109,43 | 2,09% | 136,00 |
| 25.04.2024 | 107,48 | 108,21 | 103,85 | 107,19 | -0,59% | 298,00 |
| 24.04.2024 | 107,71 | 108,77 | 105,03 | 107,83 | 0,47% | 214,00 |
| 23.04.2024 | 105,55 | 108,27 | 103,68 | 107,33 | 1,90% | 392,00 |
| 22.04.2024 | 105,18 | 106,73 | 102,06 | 105,33 | 0,14% | 173,00 |
| 19.04.2024 | 105,23 | 107,65 | 103,64 | 105,18 | 0,07% | 520,00 |
| 18.04.2024 | 107,10 | 109,41 | 103,84 | 105,11 | -2,14% | 580,00 |
| 17.04.2024 | 108,03 | 110,64 | 107,17 | 107,41 | -0,68% | 145,00 |
| 16.04.2024 | 113,21 | 113,33 | 107,25 | 108,14 | -4,46% | 793,00 |
| 15.04.2024 | 115,41 | 117,22 | 112,86 | 113,19 | -1,78% | 427,00 |
| 12.04.2024 | 121,30 | 122,90 | 114,82 | 115,24 | -4,88% | 554,00 |
| 11.04.2024 | 118,80 | 121,75 | 116,83 | 121,15 | 2,22% | 423,00 |
| 10.04.2024 | 118,84 | 122,17 | 116,84 | 118,52 | -0,34% | 177,00 |
| 09.04.2024 | 121,19 | 122,69 | 117,43 | 118,92 | -1,87% | 322,00 |
| 08.04.2024 | 113,94 | 122,58 | 113,69 | 121,19 | 6,40% | 259,00 |
| 05.04.2024 | 112,08 | 114,39 | 110,99 | 113,90 | 1,74% | 93,00 |
| 04.04.2024 | 119,06 | 120,56 | 111,50 | 111,95 | -5,97% | 113,00 |
| 03.04.2024 | 117,47 | 119,94 | 116,35 | 119,06 | 1,00% | 95,00 |
| 02.04.2024 | 121,26 | 121,26 | 116,09 | 117,88 | -3,20% | 247,00 |
| 28.03.2024 | 119,16 | 122,68 | 117,90 | 121,78 | 2,18% | 160,00 |
| 27.03.2024 | 110,79 | 119,21 | 109,88 | 119,18 | 8,50% | 421,00 |
| 26.03.2024 | 109,82 | 111,25 | 108,22 | 109,84 | 0,22% | 113,00 |
| 25.03.2024 | 111,40 | 112,81 | 109,15 | 109,60 | -1,75% | 431,00 |
| 22.03.2024 | 115,75 | 115,99 | 111,16 | 111,55 | -3,23% | 346,00 |
| 21.03.2024 | 114,92 | 116,98 | 114,10 | 115,27 | 1,17% | 501,00 |
| 20.03.2024 | 111,32 | 116,05 | 110,43 | 113,94 | 2,72% | 141,00 |
| 19.03.2024 | 114,24 | 114,91 | 110,67 | 110,92 | -3,20% | 79,00 |
| 18.03.2024 | 111,54 | 115,64 | 110,73 | 114,59 | 2,76% | 433,00 |
| 15.03.2024 | 110,15 | 112,91 | 107,53 | 111,51 | 1,23% | 191,00 |
| 14.03.2024 | 115,03 | 115,51 | 109,27 | 110,15 | -4,07% | 338,00 |
| 13.03.2024 | 113,59 | 115,78 | 112,10 | 114,82 | 1,23% | 395,00 |
| 12.03.2024 | 114,30 | 117,63 | 111,22 | 113,42 | -0,75% | 264,00 |
| 11.03.2024 | 108,03 | 115,16 | 108,00 | 114,28 | 5,63% | 280,00 |
| 08.03.2024 | 112,06 | 113,49 | 107,94 | 108,19 | -3,64% | 409,00 |
| 07.03.2024 | 108,90 | 113,86 | 107,85 | 112,28 | 2,41% | 372,00 |
| 06.03.2024 | 101,62 | 109,92 | 100,21 | 109,64 | 8,29% | 3.250,00 |
| 05.03.2024 | 113,61 | 114,72 | 98,27 | 101,25 | -10,81% | 1.638,00 |
| 04.03.2024 | 130,61 | 131,95 | 110,90 | 113,52 | -13,86% | 903,00 |
| 01.03.2024 | 127,63 | 132,13 | 127,63 | 131,78 | 3,01% | 516,00 |
| 29.02.2024 | 122,69 | 130,27 | 121,72 | 127,93 | 4,71% | 621,00 |
| 28.02.2024 | 118,51 | 123,37 | 118,27 | 122,18 | 3,11% | 234,00 |
| 27.02.2024 | 111,76 | 120,11 | 111,66 | 118,49 | 5,59% | 461,00 |
| 26.02.2024 | 111,21 | 114,54 | 109,75 | 112,22 | 0,38% | 82,00 |
| 23.02.2024 | 108,92 | 112,70 | 107,20 | 111,79 | 2,30% | 114,00 |
| 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 |