Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 157,43 | 157,43 | 157,22 | 157,24 | 2,39% | - |
25.02.2021 | 153,26 | 153,62 | 153,26 | 153,56 | -4,55% | - |
24.02.2021 | 155,77 | 162,38 | 154,86 | 160,88 | 4,06% | - |
23.02.2021 | 151,85 | 155,44 | 0,00 | 154,60 | -1,19% | - |
22.02.2021 | 154,43 | 159,86 | 153,63 | 156,46 | 0,15% | - |
19.02.2021 | 149,13 | 157,10 | 148,51 | 156,22 | 10,39% | - |
18.02.2021 | 144,51 | 145,02 | 140,73 | 141,52 | -10,05% | - |
17.02.2021 | 160,01 | 160,16 | 154,26 | 157,33 | -2,97% | - |
16.02.2021 | 166,82 | 168,32 | 161,68 | 162,15 | -1,51% | - |
12.02.2021 | 163,16 | 166,13 | 162,09 | 164,63 | 2,97% | - |
11.02.2021 | 156,00 | 160,66 | 155,41 | 159,88 | 2,47% | - |
10.02.2021 | 157,23 | 158,47 | 155,15 | 156,04 | -1,66% | - |
09.02.2021 | 159,46 | 161,42 | 158,47 | 158,68 | -1,98% | - |
08.02.2021 | 162,00 | 163,85 | 161,04 | 161,88 | 3,07% | - |
05.02.2021 | 156,82 | 159,30 | 155,87 | 157,05 | 1,34% | - |
04.02.2021 | 154,88 | 154,99 | 154,88 | 154,99 | -4,24% | - |
03.02.2021 | 165,46 | 166,63 | 160,48 | 161,86 | -4,36% | - |
02.02.2021 | 168,02 | 170,50 | 167,59 | 169,24 | 1,63% | - |
01.02.2021 | 166,62 | 167,58 | 164,68 | 166,52 | 2,40% | - |
29.01.2021 | 167,27 | 167,45 | 160,41 | 162,62 | -2,35% | - |
28.01.2021 | 166,01 | 168,52 | 164,37 | 166,53 | -1,35% | - |
27.01.2021 | 168,77 | 170,22 | 165,41 | 168,82 | -3,73% | - |
26.01.2021 | 176,01 | 178,84 | 174,36 | 175,36 | -0,88% | - |
25.01.2021 | 177,94 | 178,24 | 172,26 | 176,91 | 1,85% | - |
22.01.2021 | 171,71 | 174,95 | 171,41 | 173,70 | -1,53% | - |
21.01.2021 | 178,70 | 179,02 | 174,37 | 176,38 | -2,17% | - |
20.01.2021 | 184,07 | 184,89 | 179,27 | 180,30 | -2,72% | - |
19.01.2021 | 179,40 | 185,82 | 179,32 | 185,34 | 3,02% | - |
15.01.2021 | 179,20 | 183,40 | 177,60 | 179,91 | -1,28% | - |
14.01.2021 | 181,52 | 182,41 | 180,45 | 182,24 | 1,22% | - |
13.01.2021 | 180,05 | 181,77 | 178,08 | 180,04 | -1,50% | - |
12.01.2021 | 177,66 | 183,20 | 177,13 | 182,79 | 3,29% | - |
11.01.2021 | 178,54 | 179,63 | 176,46 | 176,97 | -3,78% | - |
08.01.2021 | 180,74 | 187,08 | 180,74 | 183,91 | 0,24% | - |
07.01.2021 | 183,33 | 186,17 | 180,79 | 183,47 | 4,95% | - |
06.01.2021 | 170,37 | 177,77 | 169,17 | 174,80 | 7,25% | - |
05.01.2021 | 162,95 | 163,00 | 162,83 | 163,00 | 6,69% | - |
04.01.2021 | 156,80 | 156,80 | 150,20 | 152,78 | 3,53% | - |
31.12.2020 | 148,25 | 149,44 | 147,13 | 147,57 | -1,21% | - |
30.12.2020 | 151,51 | 151,55 | 148,91 | 149,38 | 2,24% | - |
29.12.2020 | 146,38 | 149,12 | 144,70 | 146,10 | -2,44% | - |
28.12.2020 | 151,35 | 152,15 | 149,63 | 149,76 | -2,72% | - |
24.12.2020 | 150,02 | 153,94 | 148,21 | 153,94 | 2,56% | - |
23.12.2020 | 149,52 | 152,87 | 149,37 | 150,10 | 2,52% | - |
22.12.2020 | 147,02 | 147,97 | 145,46 | 146,41 | 3,10% | - |
21.12.2020 | 136,26 | 142,05 | 135,97 | 142,01 | 9,10% | - |
18.12.2020 | 138,68 | 144,66 | 130,16 | 130,16 | -6,98% | - |
17.12.2020 | 135,55 | 139,94 | 134,17 | 139,94 | 0,43% | - |
16.12.2020 | 135,94 | 139,34 | 135,94 | 139,34 | 0,99% | - |
15.12.2020 | 135,80 | 138,24 | 135,57 | 137,98 | 1,01% | - |
14.12.2020 | 134,75 | 136,60 | 132,97 | 136,60 | -0,96% | - |
11.12.2020 | 138,68 | 143,51 | 135,83 | 137,91 | -2,52% | - |
10.12.2020 | 141,90 | 143,32 | 140,16 | 141,49 | 0,07% | - |
09.12.2020 | 145,08 | 145,49 | 131,32 | 141,38 | 18,79% | - |
08.12.2020 | 141,68 | 144,23 | 119,03 | 119,03 | -17,02% | - |
07.12.2020 | 139,69 | 143,45 | 139,07 | 143,45 | 15,68% | - |
04.12.2020 | 134,19 | 139,15 | 99,98 | 124,00 | -8,33% | - |
03.12.2020 | 131,59 | 135,27 | 131,55 | 135,27 | 0,91% | - |
02.12.2020 | 134,38 | 138,23 | 134,05 | 134,05 | -1,26% | - |
01.12.2020 | 137,49 | 137,77 | 134,80 | 135,76 | -2,11% | - |
30.11.2020 | 135,91 | 138,68 | 135,88 | 138,68 | -0,87% | - |
27.11.2020 | 138,24 | 140,44 | 133,60 | 139,90 | 3,78% | - |
25.11.2020 | 135,30 | 135,45 | 133,55 | 134,80 | -1,70% | - |
24.11.2020 | 136,00 | 137,79 | 135,75 | 137,13 | 2,52% | - |
23.11.2020 | 130,79 | 134,78 | 130,73 | 133,76 | 4,61% | - |
20.11.2020 | 126,93 | 128,48 | 125,42 | 127,87 | 1,65% | - |
19.11.2020 | 124,01 | 126,12 | 122,27 | 125,79 | -0,82% | - |
18.11.2020 | 128,45 | 130,32 | 126,64 | 126,83 | -0,88% | - |
17.11.2020 | 127,94 | 128,09 | 127,92 | 127,95 | -0,70% | - |
16.11.2020 | 125,61 | 129,06 | 125,26 | 128,86 | 5,28% | - |
13.11.2020 | 119,37 | 123,05 | 118,43 | 122,40 | 3,27% | - |
12.11.2020 | 118,44 | 118,53 | 118,44 | 118,53 | -0,03% | - |
11.11.2020 | 118,05 | 119,34 | 116,85 | 118,56 | 0,49% | - |
10.11.2020 | 116,21 | 118,42 | 113,20 | 117,99 | 0,92% | - |
09.11.2020 | 119,98 | 120,65 | 0,00 | 116,91 | 3,80% | - |
06.11.2020 | 108,16 | 113,34 | 108,16 | 112,62 | 6,98% | - |
05.11.2020 | 97,99 | 106,36 | 97,07 | 105,28 | 12,49% | - |
04.11.2020 | 93,59 | 93,59 | 93,59 | 93,59 | -4,30% | - |
03.11.2020 | 97,04 | 98,29 | 96,73 | 97,79 | 1,42% | - |
02.11.2020 | 96,46 | 97,90 | 95,32 | 96,42 | 3,69% | - |
30.10.2020 | 93,77 | 94,07 | 91,21 | 92,98 | -1,12% | - |
29.10.2020 | 91,36 | 94,71 | 91,03 | 94,04 | 3,65% | - |
28.10.2020 | 91,81 | 92,31 | 90,23 | 90,73 | -4,65% | - |
27.10.2020 | 96,39 | 96,89 | 94,80 | 95,15 | 0,95% | - |
26.10.2020 | 93,64 | 94,75 | 92,68 | 94,26 | -2,29% | - |
23.10.2020 | 95,56 | 97,44 | 95,48 | 96,47 | 1,54% | - |
22.10.2020 | 95,14 | 95,63 | 93,67 | 95,00 | -0,88% | - |
21.10.2020 | 96,31 | 97,29 | 95,21 | 95,84 | 2,41% | - |
20.10.2020 | 93,65 | 95,18 | 93,27 | 93,59 | 1,13% | - |
19.10.2020 | 93,76 | 94,45 | 92,26 | 92,54 | -0,93% | - |
16.10.2020 | 94,21 | 94,63 | 93,41 | 93,41 | -1,00% | - |
15.10.2020 | 92,61 | 94,76 | 91,70 | 94,36 | -0,22% | - |
14.10.2020 | 92,99 | 95,37 | 92,85 | 94,56 | -0,53% | - |
13.10.2020 | 95,10 | 95,10 | 95,06 | 95,06 | -0,01% | - |
12.10.2020 | 96,18 | 96,75 | 94,60 | 95,07 | -0,90% | - |
09.10.2020 | 97,99 | 97,99 | 95,65 | 95,93 | -0,74% | - |
08.10.2020 | 97,97 | 98,10 | 95,88 | 96,65 | -0,14% | - |
07.10.2020 | 96,65 | 97,95 | 96,25 | 96,78 | 3,00% | - |
06.10.2020 | 94,91 | 96,96 | 93,50 | 93,97 | -0,86% | - |
05.10.2020 | 94,20 | 95,86 | 93,07 | 94,78 | 5,68% | - |