Börse:
139,800€
-1,91%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
139,560€
Ask:
140,040€
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 143,99 | 145,19 | 134,02 | 139,78 | -2,94% | 1.439,00 |
| 26.01.2021 | 145,00 | 147,06 | 138,30 | 144,02 | -1,07% | 209,00 |
| 25.01.2021 | 143,12 | 147,86 | 140,76 | 145,58 | 2,03% | 610,00 |
| 22.01.2021 | 144,43 | 153,60 | 140,78 | 142,68 | -1,56% | 362,00 |
| 21.01.2021 | 148,83 | 153,16 | 143,59 | 144,94 | -2,55% | 20,00 |
| 20.01.2021 | 152,44 | 155,91 | 148,31 | 148,74 | -2,54% | 324,00 |
| 19.01.2021 | 147,25 | 153,24 | 147,25 | 152,61 | 3,82% | 820,00 |
| 18.01.2021 | 149,14 | 151,82 | 145,42 | 147,00 | -1,24% | 499,00 |
| 15.01.2021 | 149,48 | 151,81 | 146,00 | 148,84 | -0,70% | 5.193,00 |
| 14.01.2021 | 151,50 | 151,75 | 147,82 | 149,89 | 1,30% | 391,00 |
| 13.01.2021 | 149,34 | 152,68 | 146,49 | 147,97 | -1,16% | 2.388,00 |
| 12.01.2021 | 145,99 | 150,75 | 145,20 | 149,71 | 2,79% | 1.292,00 |
| 11.01.2021 | 0,00 | 151,60 | 0,00 | 145,64 | -3,30% | 2.264,00 |
| 08.01.2021 | 150,85 | 153,84 | 145,63 | 150,61 | 6,18% | 821,00 |
| 07.01.2021 | 143,72 | 152,10 | 141,16 | 141,85 | -0,07% | 729,00 |
| 06.01.2021 | 132,49 | 144,96 | 132,47 | 141,95 | 7,12% | 137,00 |
| 05.01.2021 | 124,46 | 135,84 | 123,88 | 132,52 | 6,30% | 617,00 |
| 04.01.2021 | 120,43 | 127,63 | 120,43 | 124,67 | 4,45% | 1.368,00 |
| 30.12.2020 | 119,32 | 119,77 | 118,70 | 119,36 | 0,13% | 744,00 |
| 29.12.2020 | 123,16 | 124,10 | 118,19 | 119,21 | -2,78% | 151,00 |
| 28.12.2020 | 123,50 | 125,38 | 122,62 | 122,62 | -0,37% | 97,00 |
| 23.12.2020 | 119,93 | 125,28 | 119,89 | 123,08 | 2,26% | 90,00 |
| 22.12.2020 | 115,76 | 121,69 | 115,76 | 120,36 | 3,65% | 47,00 |
| 21.12.2020 | 114,08 | 116,20 | 109,90 | 116,12 | 2,36% | 256,00 |
| 18.12.2020 | 111,93 | 113,76 | 111,46 | 113,44 | 1,22% | 86,00 |
| 17.12.2020 | 111,28 | 112,45 | 109,50 | 112,07 | 0,53% | 150,00 |
| 16.12.2020 | 113,31 | 114,74 | 111,40 | 111,48 | -1,44% | 179,00 |
| 15.12.2020 | 110,98 | 113,68 | 110,96 | 113,11 | 2,08% | 128,00 |
| 14.12.2020 | 114,23 | 116,02 | 110,60 | 110,80 | -3,14% | 1.035,00 |
| 11.12.2020 | 116,33 | 117,11 | 112,86 | 114,39 | -1,85% | 694,00 |
| 10.12.2020 | 117,58 | 118,23 | 115,76 | 116,55 | -1,25% | 270,00 |
| 09.12.2020 | 119,01 | 120,82 | 116,65 | 118,03 | -0,66% | 662,00 |
| 08.12.2020 | 115,28 | 119,04 | 114,18 | 118,82 | 3,05% | 106,00 |
| 07.12.2020 | 114,30 | 116,32 | 113,62 | 115,30 | 0,48% | 905,00 |
| 04.12.2020 | 108,62 | 114,78 | 108,54 | 114,75 | 5,92% | 260,00 |
| 03.12.2020 | 111,51 | 111,99 | 107,72 | 108,34 | -2,86% | 600,00 |
| 02.12.2020 | 112,66 | 112,68 | 109,45 | 111,53 | -0,82% | 2.400,00 |
| 01.12.2020 | 114,57 | 115,20 | 111,80 | 112,45 | -1,33% | 10,00 |
| 30.11.2020 | 114,80 | 115,49 | 112,04 | 113,97 | -1,30% | 1.060,00 |
| 27.11.2020 | 116,04 | 116,04 | 112,64 | 115,47 | 0,85% | 1.069,00 |
| 26.11.2020 | 112,29 | 116,07 | 112,00 | 114,50 | 1,27% | 345,00 |
| 25.11.2020 | 115,38 | 116,13 | 111,95 | 113,06 | -1,93% | 187,00 |
| 24.11.2020 | 114,09 | 116,08 | 113,31 | 115,28 | 1,78% | 683,00 |
| 23.11.2020 | 108,16 | 113,73 | 108,16 | 113,26 | 5,05% | 1.177,00 |
| 20.11.2020 | 104,95 | 108,30 | 104,94 | 107,82 | 1,80% | 692,00 |
| 19.11.2020 | 107,11 | 107,39 | 103,44 | 105,91 | -1,02% | 112,00 |
| 18.11.2020 | 107,26 | 109,73 | 106,90 | 107,00 | -0,72% | 693,00 |
| 17.11.2020 | 108,27 | 108,70 | 104,88 | 107,78 | -0,88% | 1.050,00 |
| 16.11.2020 | 0,00 | 108,87 | 0,00 | 108,74 | 5,02% | 904,00 |
| 13.11.2020 | 100,58 | 103,87 | 99,45 | 103,54 | 3,30% | 1.584,00 |
| 12.11.2020 | 99,99 | 102,20 | 98,97 | 100,23 | -0,40% | 2.066,00 |
| 11.11.2020 | 99,87 | 102,11 | 97,25 | 100,63 | 0,89% | 570,00 |
| 10.11.2020 | 98,58 | 100,19 | 95,82 | 99,75 | 0,73% | 802,00 |
| 09.11.2020 | 95,52 | 101,58 | 95,27 | 99,02 | 4,75% | 1.992,00 |
| 06.11.2020 | 88,85 | 95,35 | 85,75 | 94,53 | 6,08% | 1.172,00 |
| 05.11.2020 | 80,40 | 89,83 | 78,78 | 89,12 | 11,71% | 356,00 |
| 04.11.2020 | 83,65 | 84,01 | 79,47 | 79,78 | -4,33% | 331,00 |
| 03.11.2020 | 83,50 | 84,01 | 82,30 | 83,39 | 0,32% | 200,00 |
| 02.11.2020 | 79,79 | 83,99 | 79,63 | 83,12 | 2,71% | 310,00 |
| 30.10.2020 | 79,37 | 81,44 | 77,87 | 80,93 | -0,28% | 372,00 |
| 29.10.2020 | 77,95 | 81,16 | 77,08 | 81,15 | 4,17% | 927,00 |
| 28.10.2020 | 80,48 | 80,50 | 76,84 | 77,91 | -3,77% | 113,00 |
| 27.10.2020 | 80,17 | 81,79 | 79,47 | 80,96 | 2,36% | 225,00 |
| 26.10.2020 | 80,76 | 80,99 | 78,55 | 79,09 | -2,74% | 945,00 |
| 23.10.2020 | 80,40 | 82,17 | 80,26 | 81,32 | 1,17% | - |
| 22.10.2020 | 80,55 | 81,24 | 79,30 | 80,38 | -0,55% | 410,00 |
| 21.10.2020 | 0,00 | 82,01 | 0,00 | 80,83 | 2,12% | 702,00 |
| 20.10.2020 | 78,81 | 80,43 | 78,29 | 79,15 | 0,65% | 7,00 |
| 19.10.2020 | 79,89 | 80,18 | 78,33 | 78,64 | -1,40% | 316,00 |
| 16.10.2020 | 80,63 | 81,57 | 79,76 | 79,76 | -1,03% | - |
| 15.10.2020 | 80,29 | 80,92 | 78,49 | 80,59 | 0,16% | 1.556,00 |
| 14.10.2020 | 80,77 | 81,03 | 78,03 | 80,46 | -0,54% | 290,00 |
| 13.10.2020 | 80,62 | 81,35 | 79,94 | 80,90 | 0,63% | - |
| 12.10.2020 | 82,36 | 83,25 | 80,15 | 80,39 | -0,87% | 194,00 |
| 09.10.2020 | 82,88 | 83,89 | 80,91 | 81,10 | -1,61% | 1.235,00 |
| 08.10.2020 | 82,74 | 84,75 | 81,64 | 82,42 | 0,16% | 1.165,00 |
| 07.10.2020 | 80,30 | 83,25 | 80,24 | 82,29 | 2,86% | 980,00 |
| 06.10.2020 | 80,48 | 82,27 | 79,63 | 80,00 | -0,73% | - |
| 05.10.2020 | 76,70 | 81,33 | 76,36 | 80,58 | 5,47% | 725,00 |
| 02.10.2020 | 72,70 | 77,74 | 9,48 | 76,40 | 3,31% | 380,00 |
| 01.10.2020 | 76,54 | 77,60 | 73,64 | 73,95 | -2,97% | 1.045,00 |
| 30.09.2020 | 73,17 | 76,83 | 73,17 | 76,22 | 3,02% | 382,00 |
| 29.09.2020 | 72,99 | 74,63 | 71,75 | 73,98 | 2,01% | 600,00 |
| 28.09.2020 | 73,72 | 74,85 | 71,40 | 72,53 | -0,26% | 6.350,00 |
| 25.09.2020 | 71,79 | 73,33 | 70,95 | 72,72 | 2,01% | 200,00 |
| 24.09.2020 | 70,00 | 73,28 | 67,97 | 71,28 | 3,37% | 314,00 |
| 23.09.2020 | 80,93 | 81,32 | 68,76 | 68,96 | -15,23% | 2.528,00 |
| 22.09.2020 | 80,71 | 81,70 | 79,45 | 81,35 | 0,56% | - |
| 21.09.2020 | 82,83 | 82,96 | 77,13 | 80,89 | -2,19% | 660,00 |
| 18.09.2020 | 84,74 | 85,33 | 81,97 | 82,71 | -2,52% | 105,00 |
| 17.09.2020 | 82,20 | 85,18 | 80,92 | 84,85 | 2,32% | 80,00 |
| 16.09.2020 | 83,21 | 84,90 | 82,73 | 82,92 | -0,16% | 217,00 |
| 15.09.2020 | 82,80 | 84,67 | 82,75 | 83,06 | 0,24% | 192,00 |
| 14.09.2020 | 80,86 | 83,20 | 80,05 | 82,86 | 3,31% | 1,00 |
| 11.09.2020 | 79,54 | 81,17 | 79,29 | 80,21 | 1,36% | 350,00 |
| 10.09.2020 | 80,98 | 81,01 | 79,13 | 79,13 | -2,10% | - |
| 09.09.2020 | 79,20 | 81,83 | 78,93 | 80,83 | 2,18% | - |
| 08.09.2020 | 81,56 | 81,56 | 78,32 | 79,10 | -3,02% | 80,00 |
| 07.09.2020 | 78,31 | 81,56 | 78,31 | 81,56 | 4,15% | 50,00 |
| 04.09.2020 | 78,48 | 79,66 | 78,31 | 78,31 | -0,15% | 110,00 |