112,000$
0,18%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 111,68 | 114,75 | 111,27 | 112,15 | 0,31% | 1.976.050,00 |
| 18.04.2024 | 114,62 | 114,93 | 110,51 | 111,80 | -2,26% | 2.203.642,00 |
| 17.04.2024 | 115,35 | 117,91 | 114,33 | 114,39 | 0,25% | 2.061.448,00 |
| 16.04.2024 | 116,88 | 119,05 | 113,89 | 114,11 | -5,30% | 3.468.477,00 |
| 15.04.2024 | 123,66 | 124,74 | 119,90 | 120,50 | -1,70% | 1.937.150,00 |
| 12.04.2024 | 129,88 | 130,86 | 122,11 | 122,58 | -5,93% | 2.805.212,00 |
| 11.04.2024 | 129,29 | 130,83 | 125,10 | 130,31 | 2,08% | 3.047.356,00 |
| 10.04.2024 | 129,35 | 131,74 | 125,41 | 127,65 | -1,17% | 3.532.570,00 |
| 09.04.2024 | 132,92 | 133,72 | 127,38 | 129,16 | -1,92% | 2.993.031,00 |
| 08.04.2024 | 125,19 | 133,09 | 124,51 | 131,69 | 6,67% | 3.533.750,00 |
| 05.04.2024 | 120,24 | 123,74 | 119,64 | 123,45 | 1,92% | 1.901.100,00 |
| 04.04.2024 | 130,41 | 131,01 | 120,92 | 121,12 | -6,01% | 3.019.256,00 |
| 03.04.2024 | 127,29 | 129,99 | 125,40 | 128,87 | 1,89% | 1.924.447,00 |
| 02.04.2024 | 127,05 | 127,79 | 124,90 | 126,48 | -2,09% | 2.310.135,00 |
| 01.04.2024 | 132,00 | 132,80 | 126,88 | 129,18 | -1,94% | 2.086.002,00 |
| 28.03.2024 | 128,98 | 132,42 | 127,27 | 131,74 | 2,28% | 3.988.818,00 |
| 27.03.2024 | 119,65 | 129,02 | 119,64 | 128,80 | 8,23% | 4.716.278,00 |
| 26.03.2024 | 119,25 | 120,54 | 117,28 | 119,01 | 0,56% | 2.505.351,00 |
| 25.03.2024 | 120,58 | 122,23 | 118,25 | 118,35 | -2,08% | 2.067.119,00 |
| 22.03.2024 | 121,99 | 125,13 | 120,79 | 120,86 | -3,20% | 2.454.915,00 |
| 21.03.2024 | 125,85 | 127,57 | 124,12 | 124,86 | 0,33% | 2.302.072,00 |
| 20.03.2024 | 120,27 | 126,73 | 119,50 | 124,45 | 3,24% | 2.518.898,00 |
| 19.03.2024 | 121,50 | 123,36 | 120,25 | 120,54 | -3,24% | 1.938.040,00 |
| 18.03.2024 | 123,73 | 125,74 | 120,50 | 124,58 | 2,00% | 1.880.876,00 |
| 15.03.2024 | 119,00 | 123,00 | 116,77 | 122,14 | 1,88% | 3.203.690,00 |
| 14.03.2024 | 122,50 | 123,25 | 119,13 | 119,89 | -4,69% | 3.008.632,00 |
| 13.03.2024 | 122,88 | 126,90 | 122,22 | 125,79 | 1,50% | 2.159.794,00 |
| 12.03.2024 | 127,07 | 128,50 | 121,34 | 123,93 | -0,66% | 3.434.872,00 |
| 11.03.2024 | 119,37 | 125,84 | 119,37 | 124,75 | 5,43% | 4.123.365,00 |
| 08.03.2024 | 123,31 | 124,25 | 118,00 | 118,33 | -3,53% | 3.478.996,00 |
| 07.03.2024 | 119,05 | 123,29 | 118,29 | 122,66 | 2,57% | 4.185.459,00 |
| 06.03.2024 | 110,28 | 119,83 | 110,28 | 119,59 | 9,31% | 15.550.813,00 |
| 05.03.2024 | 122,06 | 122,44 | 106,69 | 109,40 | -17,87% | 19.142.572,00 |
| 04.03.2024 | 140,15 | 140,22 | 133,12 | 133,20 | -6,72% | 4.052.538,00 |
| 01.03.2024 | 138,38 | 143,19 | 137,88 | 142,80 | 3,59% | 3.286.278,00 |
| 29.02.2024 | 136,54 | 140,64 | 135,76 | 137,85 | 4,38% | 4.518.904,00 |
| 28.02.2024 | 130,66 | 133,75 | 129,98 | 132,06 | 2,70% | 2.728.223,00 |
| 27.02.2024 | 127,44 | 130,32 | 126,50 | 128,59 | 5,82% | 3.474.894,00 |
| 26.02.2024 | 120,00 | 124,25 | 118,75 | 121,52 | 0,72% | 2.064.531,00 |
| 23.02.2024 | 118,48 | 122,05 | 115,92 | 120,65 | 2,09% | 2.762.346,00 |
| 22.02.2024 | 117,95 | 120,40 | 116,76 | 118,18 | -0,31% | 2.018.322,00 |
| 21.02.2024 | 115,20 | 120,57 | 114,06 | 118,55 | 3,25% | 3.683.291,00 |
| 20.02.2024 | 122,10 | 122,10 | 113,40 | 114,82 | -6,34% | 3.840.190,00 |
| 16.02.2024 | 118,87 | 125,85 | 118,77 | 122,59 | 4,33% | 4.406.238,00 |
| 15.02.2024 | 112,00 | 124,18 | 112,00 | 117,50 | 2,72% | 6.739.167,00 |
| 14.02.2024 | 113,73 | 114,50 | 111,68 | 114,39 | 1,95% | 3.134.246,00 |
| 13.02.2024 | 114,00 | 114,82 | 111,17 | 112,20 | -6,57% | 3.997.319,00 |
| 12.02.2024 | 115,75 | 122,65 | 115,66 | 120,09 | 3,72% | 2.865.801,00 |
| 09.02.2024 | 113,50 | 116,19 | 113,13 | 115,78 | 1,27% | 2.491.661,00 |
| 08.02.2024 | 114,07 | 115,34 | 112,28 | 114,33 | -0,63% | 2.473.800,00 |
| 07.02.2024 | 114,13 | 115,99 | 111,50 | 115,05 | 1,80% | 2.427.548,00 |
| 06.02.2024 | 109,80 | 114,03 | 109,60 | 113,02 | 3,95% | 3.043.287,00 |
| 05.02.2024 | 111,78 | 112,70 | 108,39 | 108,73 | -4,83% | 3.891.748,00 |
| 02.02.2024 | 114,34 | 115,58 | 112,50 | 114,25 | -2,17% | 2.853.817,00 |
| 01.02.2024 | 117,00 | 118,10 | 113,29 | 116,78 | 1,78% | 3.398.441,00 |
| 31.01.2024 | 119,25 | 120,10 | 114,48 | 114,74 | -4,63% | 3.653.320,00 |
| 30.01.2024 | 121,27 | 122,99 | 118,80 | 120,31 | -2,35% | 1.948.692,00 |
| 29.01.2024 | 118,65 | 123,28 | 117,38 | 123,20 | 2,80% | 1.996.433,00 |
| 26.01.2024 | 120,07 | 122,13 | 119,00 | 119,84 | 1,17% | 1.524.959,00 |
| 25.01.2024 | 122,00 | 123,37 | 115,96 | 118,45 | -2,66% | 2.810.373,00 |
| 24.01.2024 | 125,35 | 126,08 | 120,02 | 121,69 | -0,73% | 2.026.517,00 |
| 23.01.2024 | 123,92 | 127,24 | 120,82 | 122,59 | 1,52% | 2.877.395,00 |
| 22.01.2024 | 113,78 | 122,79 | 113,00 | 120,75 | 4,88% | 4.026.775,00 |
| 19.01.2024 | 118,08 | 118,09 | 112,29 | 115,13 | -2,42% | 4.170.326,00 |
| 18.01.2024 | 121,09 | 121,37 | 115,12 | 117,99 | -2,25% | 3.418.701,00 |
| 17.01.2024 | 123,02 | 124,61 | 120,24 | 120,70 | -4,17% | 2.818.573,00 |
| 16.01.2024 | 125,50 | 127,05 | 123,84 | 125,95 | -0,08% | 2.256.587,00 |
| 12.01.2024 | 128,79 | 130,12 | 125,65 | 126,05 | -2,02% | 1.637.685,00 |
| 11.01.2024 | 132,74 | 133,18 | 127,93 | 128,65 | -3,23% | 2.976.823,00 |
| 10.01.2024 | 131,79 | 134,09 | 130,12 | 132,94 | -0,55% | 2.145.745,00 |
| 09.01.2024 | 133,99 | 135,12 | 131,10 | 133,67 | -2,13% | 1.832.357,00 |
| 08.01.2024 | 134,20 | 136,99 | 132,75 | 136,58 | 0,55% | 1.879.299,00 |
| 05.01.2024 | 135,42 | 138,22 | 133,95 | 135,83 | -0,07% | 2.284.885,00 |
| 04.01.2024 | 141,08 | 141,08 | 135,03 | 135,93 | -3,03% | 3.208.047,00 |
| 03.01.2024 | 142,59 | 142,90 | 136,70 | 140,18 | -4,57% | 2.731.031,00 |
| 02.01.2024 | 143,00 | 149,61 | 141,26 | 146,89 | 1,67% | 1.962.347,00 |
| 29.12.2023 | 149,03 | 149,03 | 142,15 | 144,48 | -3,31% | 2.834.584,00 |
| 28.12.2023 | 149,30 | 151,79 | 149,00 | 149,43 | 0,07% | 1.378.355,00 |
| 27.12.2023 | 153,19 | 153,21 | 147,23 | 149,32 | -2,01% | 2.027.642,00 |
| 26.12.2023 | 152,09 | 153,09 | 149,11 | 152,39 | 1,53% | 1.958.052,00 |
| 22.12.2023 | 145,94 | 153,54 | 145,45 | 150,09 | 3,19% | 2.601.795,00 |
| 21.12.2023 | 146,12 | 147,33 | 143,48 | 145,45 | 2,05% | 1.799.815,00 |
| 20.12.2023 | 148,62 | 150,07 | 141,77 | 142,53 | -4,30% | 2.627.551,00 |
| 19.12.2023 | 148,42 | 151,29 | 147,53 | 148,93 | 2,07% | 2.276.828,00 |
| 18.12.2023 | 147,14 | 147,42 | 143,92 | 145,91 | -0,78% | 2.652.762,00 |
| 15.12.2023 | 147,16 | 151,23 | 145,51 | 147,06 | 0,80% | 5.938.814,00 |
| 14.12.2023 | 143,50 | 148,77 | 143,35 | 145,89 | 4,16% | 5.668.483,00 |
| 13.12.2023 | 129,36 | 140,80 | 129,34 | 140,06 | 9,47% | 4.955.051,00 |
| 12.12.2023 | 126,54 | 128,63 | 123,45 | 127,94 | 1,11% | 3.062.203,00 |
| 11.12.2023 | 124,00 | 127,04 | 120,75 | 126,54 | -1,13% | 2.798.445,00 |
| 08.12.2023 | 129,00 | 133,25 | 127,73 | 127,99 | 2,11% | 4.844.856,00 |
| 07.12.2023 | 121,23 | 126,08 | 120,95 | 125,35 | 5,96% | 3.971.253,00 |
| 06.12.2023 | 117,50 | 122,17 | 116,71 | 118,30 | 4,45% | 5.036.103,00 |
| 05.12.2023 | 116,22 | 116,95 | 112,12 | 113,26 | -5,60% | 4.357.484,00 |
| 04.12.2023 | 123,90 | 125,96 | 119,21 | 119,98 | -4,90% | 3.416.663,00 |
| 01.12.2023 | 119,72 | 126,22 | 119,20 | 126,16 | 4,03% | 2.803.838,00 |
| 30.11.2023 | 124,21 | 124,21 | 118,80 | 121,27 | -1,71% | 4.047.900,00 |
| 29.11.2023 | 126,46 | 128,45 | 121,63 | 123,38 | -0,43% | 2.546.647,00 |
| 28.11.2023 | 121,50 | 125,95 | 120,17 | 123,91 | 2,59% | 2.438.781,00 |
| 27.11.2023 | 125,40 | 125,79 | 118,32 | 120,78 | -6,28% | 4.314.729,00 |