Börse:
69,670€
0,04%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
69,670€
Ask:
69,670€
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2020 | 69,72 | 70,08 | 69,67 | 69,67 | 0,04% | 50,00 |
| 02.07.2020 | 67,51 | 70,69 | 67,49 | 69,64 | 1,13% | 155,00 |
| 01.07.2020 | 68,26 | 68,86 | 68,16 | 68,86 | 1,21% | - |
| 30.06.2020 | 67,77 | 68,04 | 67,56 | 68,04 | -0,25% | - |
| 29.06.2020 | 65,40 | 68,44 | 65,00 | 68,21 | 4,30% | 10,00 |
| 26.06.2020 | 65,55 | 66,83 | 65,31 | 65,40 | 0,60% | 316,00 |
| 25.06.2020 | 64,87 | 65,01 | 64,36 | 65,01 | 1,28% | - |
| 24.06.2020 | 67,08 | 67,08 | 64,19 | 64,19 | -4,92% | 90,00 |
| 23.06.2020 | 67,02 | 67,77 | 67,02 | 67,51 | 0,39% | - |
| 22.06.2020 | 69,33 | 69,62 | 66,52 | 67,25 | -4,12% | 42,00 |
| 19.06.2020 | 70,16 | 70,95 | 69,37 | 70,14 | -0,04% | - |
| 18.06.2020 | 69,70 | 70,55 | 68,99 | 70,17 | -1,28% | 40,00 |
| 17.06.2020 | 69,92 | 71,08 | 69,92 | 71,08 | 1,05% | - |
| 16.06.2020 | 68,54 | 70,47 | 68,20 | 70,34 | 3,52% | 58,00 |
| 15.06.2020 | 66,75 | 68,34 | 65,81 | 67,95 | -0,74% | 423,00 |
| 12.06.2020 | 66,85 | 69,19 | 66,72 | 68,46 | 1,50% | 8,00 |
| 11.06.2020 | 72,10 | 72,10 | 66,74 | 67,45 | -9,66% | 309,00 |
| 10.06.2020 | 75,48 | 75,48 | 74,29 | 74,66 | -0,88% | 22,00 |
| 09.06.2020 | 76,59 | 76,59 | 72,00 | 75,32 | -0,16% | 107,00 |
| 08.06.2020 | 74,80 | 75,44 | 74,80 | 75,44 | 0,31% | 586,00 |
| 05.06.2020 | 70,58 | 75,21 | 70,58 | 75,21 | 7,41% | 804,00 |
| 04.06.2020 | 70,10 | 71,10 | 69,97 | 70,02 | -1,07% | 1.190,00 |
| 03.06.2020 | 70,30 | 70,78 | 70,30 | 70,78 | 0,70% | 1,00 |
| 02.06.2020 | 69,23 | 70,71 | 69,23 | 70,29 | 3,38% | 30,00 |
| 29.05.2020 | 68,21 | 68,21 | 67,99 | 67,99 | -2,23% | 75,00 |
| 28.05.2020 | 68,66 | 69,54 | 68,66 | 69,54 | 2,19% | 300,00 |
| 27.05.2020 | 68,68 | 68,96 | 68,05 | 68,05 | -0,79% | 690,00 |
| 26.05.2020 | 62,82 | 68,59 | 62,82 | 68,59 | 9,76% | 385,00 |
| 25.05.2020 | 62,34 | 62,49 | 62,34 | 62,49 | -0,10% | 120,00 |
| 22.05.2020 | 61,45 | 62,55 | 61,43 | 62,55 | 0,87% | - |
| 21.05.2020 | 61,71 | 63,19 | 61,64 | 62,01 | 0,49% | 91,00 |
| 20.05.2020 | 58,19 | 61,71 | 58,19 | 61,71 | 4,79% | 196,00 |
| 19.05.2020 | 58,49 | 58,96 | 58,28 | 58,89 | 0,67% | 395,00 |
| 18.05.2020 | 56,93 | 59,93 | 56,93 | 58,50 | 3,85% | 605,00 |
| 15.05.2020 | 55,12 | 56,63 | 55,12 | 56,33 | 3,72% | 19,00 |
| 14.05.2020 | 55,00 | 55,01 | 52,06 | 54,31 | -1,36% | - |
| 13.05.2020 | 54,34 | 55,06 | 53,41 | 55,06 | -1,20% | 64,00 |
| 12.05.2020 | 58,97 | 58,97 | 55,73 | 55,73 | -7,95% | - |
| 11.05.2020 | 59,29 | 60,55 | 57,83 | 60,54 | 5,69% | 95,00 |
| 08.05.2020 | 56,00 | 57,28 | 55,50 | 57,28 | 3,24% | - |
| 07.05.2020 | 52,51 | 55,48 | 52,50 | 55,48 | 2,66% | 540,00 |
| 06.05.2020 | 54,04 | 54,04 | 54,04 | 54,04 | 0,07% | - |
| 05.05.2020 | 52,71 | 54,00 | 52,71 | 54,00 | 3,41% | 27,00 |
| 04.05.2020 | 52,51 | 53,15 | 51,42 | 52,22 | -8,96% | 315,00 |
| 30.04.2020 | 59,85 | 59,85 | 57,36 | 57,36 | -5,33% | 109,00 |
| 29.04.2020 | 59,82 | 60,59 | 59,68 | 60,59 | 2,24% | 283,00 |
| 28.04.2020 | 57,37 | 59,94 | 57,37 | 59,26 | 3,86% | 41,00 |
| 27.04.2020 | 57,14 | 57,35 | 56,76 | 57,06 | 0,92% | - |
| 24.04.2020 | 55,75 | 56,60 | 55,62 | 56,54 | 0,46% | - |
| 23.04.2020 | 55,08 | 57,08 | 55,08 | 56,28 | 2,59% | 3,00 |
| 22.04.2020 | 53,52 | 55,13 | 53,52 | 54,86 | 1,67% | 379,00 |
| 21.04.2020 | 54,76 | 54,76 | 53,56 | 53,96 | -2,34% | 65,00 |
| 20.04.2020 | 56,53 | 56,68 | 54,81 | 55,26 | -2,08% | 318,00 |
| 17.04.2020 | 55,30 | 56,51 | 55,30 | 56,43 | 5,30% | 530,00 |
| 16.04.2020 | 53,55 | 53,59 | 52,34 | 53,59 | -0,37% | 530,00 |
| 15.04.2020 | 57,66 | 57,66 | 53,79 | 53,79 | -7,07% | 804,00 |
| 14.04.2020 | 58,15 | 58,86 | 57,88 | 57,88 | -3,52% | 818,00 |
| 09.04.2020 | 57,02 | 59,99 | 56,29 | 59,99 | 13,66% | 145,00 |
| 08.04.2020 | 52,56 | 52,78 | 52,50 | 52,78 | -1,90% | 20,00 |
| 07.04.2020 | 52,67 | 53,99 | 52,67 | 53,80 | 3,94% | 249,00 |
| 06.04.2020 | 50,77 | 52,00 | 50,77 | 51,76 | 4,62% | 720,00 |
| 03.04.2020 | 48,85 | 50,77 | 48,85 | 49,48 | 0,97% | 79,00 |
| 02.04.2020 | 50,77 | 53,49 | 49,00 | 49,00 | -3,43% | 33,00 |
| 01.04.2020 | 50,00 | 50,74 | 49,52 | 50,74 | -2,07% | 100,00 |
| 31.03.2020 | 50,07 | 51,81 | 50,07 | 51,81 | 1,91% | 63,00 |
| 30.03.2020 | 50,60 | 50,84 | 50,60 | 50,84 | 2,58% | 45,00 |
| 27.03.2020 | 53,37 | 53,42 | 49,56 | 49,56 | -9,73% | 226,00 |
| 26.03.2020 | 53,84 | 54,90 | 53,07 | 54,90 | -1,22% | 28,00 |
| 25.03.2020 | 52,40 | 55,58 | 52,40 | 55,58 | 6,82% | 499,00 |
| 24.03.2020 | 49,85 | 52,03 | 49,85 | 52,03 | 4,45% | 420,00 |
| 23.03.2020 | 49,00 | 52,00 | 46,18 | 49,82 | -8,80% | 300,00 |
| 20.03.2020 | 59,70 | 60,00 | 54,61 | 54,62 | -4,76% | 45,00 |
| 19.03.2020 | 60,50 | 60,50 | 57,35 | 57,35 | -1,15% | - |
| 18.03.2020 | 58,49 | 58,49 | 56,27 | 58,02 | -5,81% | 1.059,00 |
| 17.03.2020 | 56,28 | 61,60 | 52,93 | 61,60 | 13,78% | 80,00 |
| 16.03.2020 | 57,00 | 57,00 | 54,14 | 54,14 | -6,67% | 70,00 |
| 13.03.2020 | 59,56 | 61,40 | 56,87 | 58,01 | -1,09% | 627,00 |
| 12.03.2020 | 59,00 | 59,00 | 56,51 | 58,65 | -5,93% | 398,00 |
| 11.03.2020 | 64,08 | 64,08 | 62,35 | 62,35 | -3,36% | 30,00 |
| 10.03.2020 | 66,06 | 70,01 | 64,52 | 64,52 | 1,00% | 110,00 |
| 09.03.2020 | 65,50 | 66,61 | 61,43 | 63,88 | -13,31% | 719,00 |
| 06.03.2020 | 74,42 | 74,42 | 71,75 | 73,69 | -3,01% | 330,00 |
| 05.03.2020 | 76,50 | 76,81 | 75,07 | 75,98 | -0,14% | 115,00 |
| 04.03.2020 | 75,15 | 77,20 | 75,15 | 76,09 | 2,88% | 269,00 |
| 03.03.2020 | 74,92 | 77,35 | 73,96 | 73,96 | -1,06% | 326,00 |
| 02.03.2020 | 74,46 | 75,40 | 72,03 | 74,75 | 1,62% | 1.639,00 |
| 28.02.2020 | 68,70 | 73,56 | 68,70 | 73,56 | -1,84% | 529,00 |
| 27.02.2020 | 77,22 | 77,22 | 74,94 | 74,94 | -5,13% | 217,00 |
| 26.02.2020 | 76,00 | 80,44 | 75,00 | 78,99 | 0,46% | 1.987,00 |
| 25.02.2020 | 81,50 | 83,60 | 78,63 | 78,63 | -4,69% | 3.721,00 |
| 24.02.2020 | 83,90 | 83,90 | 81,14 | 82,50 | -3,15% | 668,00 |
| 21.02.2020 | 85,81 | 86,50 | 84,42 | 85,18 | -1,96% | 453,00 |
| 20.02.2020 | 83,99 | 90,31 | 83,61 | 86,88 | 5,93% | 575,00 |
| 19.02.2020 | 82,13 | 83,21 | 82,02 | 82,02 | 0,81% | 10,00 |
| 18.02.2020 | 83,00 | 83,39 | 80,62 | 81,36 | -2,52% | 57,00 |
| 17.02.2020 | 83,60 | 83,75 | 83,13 | 83,46 | 2,43% | 1.493,00 |
| 14.02.2020 | 81,36 | 82,00 | 81,36 | 81,48 | 0,84% | 745,00 |
| 13.02.2020 | 79,59 | 80,80 | 78,15 | 80,80 | 1,84% | 176,00 |
| 12.02.2020 | 77,94 | 80,57 | 77,50 | 79,34 | 1,94% | 100,00 |
| 11.02.2020 | 76,30 | 78,00 | 76,25 | 77,83 | 1,65% | 422,00 |