105,830€
0,77%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 104,78 | 107,62 | 103,62 | 105,85 | 0,79% | 174,00 |
| 18.04.2024 | 107,42 | 112,72 | 103,82 | 105,02 | -2,05% | 619,00 |
| 17.04.2024 | 108,15 | 113,42 | 107,16 | 107,22 | -0,21% | 108,00 |
| 16.04.2024 | 113,24 | 113,31 | 107,30 | 107,45 | -5,23% | 1.514,00 |
| 15.04.2024 | 115,71 | 117,25 | 112,86 | 113,38 | -1,64% | 229,00 |
| 12.04.2024 | 121,65 | 123,12 | 114,87 | 115,27 | -5,08% | 390,00 |
| 11.04.2024 | 118,80 | 121,75 | 116,84 | 121,44 | 2,21% | 188,00 |
| 10.04.2024 | 119,15 | 122,35 | 116,87 | 118,81 | -0,11% | 120,00 |
| 09.04.2024 | 121,32 | 122,65 | 117,42 | 118,94 | -1,95% | 240,00 |
| 08.04.2024 | 113,84 | 122,58 | 113,49 | 121,30 | 6,46% | 138,00 |
| 05.04.2024 | 112,23 | 114,20 | 110,96 | 113,94 | 1,92% | 200,00 |
| 04.04.2024 | 118,97 | 120,56 | 111,68 | 111,79 | -6,02% | 24,00 |
| 03.04.2024 | 117,14 | 120,46 | 116,32 | 118,95 | 1,23% | 359,00 |
| 02.04.2024 | 121,30 | 121,32 | 116,03 | 117,50 | -3,83% | 245,00 |
| 28.03.2024 | 119,00 | 122,69 | 117,87 | 122,18 | 2,59% | 425,00 |
| 27.03.2024 | 109,91 | 119,20 | 109,76 | 119,10 | 8,06% | 108,00 |
| 26.03.2024 | 109,31 | 111,25 | 108,24 | 110,22 | 0,72% | 900,00 |
| 25.03.2024 | 111,86 | 112,77 | 109,13 | 109,43 | -2,05% | 1,00 |
| 22.03.2024 | 115,23 | 115,62 | 111,65 | 111,72 | -3,10% | - |
| 21.03.2024 | 114,25 | 116,95 | 114,17 | 115,29 | 0,62% | 249,00 |
| 20.03.2024 | 110,74 | 116,06 | 110,37 | 114,58 | 3,50% | 140,00 |
| 19.03.2024 | 114,64 | 114,93 | 110,65 | 110,70 | -3,18% | 320,00 |
| 18.03.2024 | 112,18 | 115,65 | 110,70 | 114,34 | 2,72% | 103,00 |
| 15.03.2024 | 109,72 | 112,91 | 107,61 | 111,31 | 0,56% | 93,00 |
| 14.03.2024 | 114,24 | 115,47 | 109,29 | 110,69 | -3,94% | 173,00 |
| 13.03.2024 | 113,73 | 115,80 | 111,92 | 115,23 | 1,79% | 320,00 |
| 12.03.2024 | 114,14 | 117,63 | 111,21 | 113,20 | -0,73% | 524,00 |
| 11.03.2024 | 109,24 | 115,16 | 108,23 | 114,03 | 5,38% | 145,00 |
| 08.03.2024 | 112,01 | 113,58 | 107,91 | 108,21 | -3,43% | 636,00 |
| 07.03.2024 | 108,56 | 112,71 | 107,81 | 112,05 | 2,12% | 585,00 |
| 06.03.2024 | 101,80 | 109,91 | 100,18 | 109,72 | 8,89% | 535,00 |
| 05.03.2024 | 113,26 | 114,73 | 98,27 | 100,76 | -17,86% | 1.478,00 |
| 04.03.2024 | 131,34 | 132,05 | 122,63 | 122,67 | -6,98% | 830,00 |
| 01.03.2024 | 127,85 | 132,11 | 127,34 | 131,87 | 3,47% | 141,00 |
| 29.02.2024 | 121,83 | 130,01 | 121,83 | 127,45 | 4,58% | 235,00 |
| 28.02.2024 | 118,92 | 123,40 | 118,08 | 121,87 | 2,78% | 818,00 |
| 27.02.2024 | 111,76 | 120,11 | 111,76 | 118,57 | 5,86% | 152,00 |
| 26.02.2024 | 111,32 | 114,56 | 109,55 | 112,01 | 0,48% | 797,00 |
| 23.02.2024 | 109,34 | 112,70 | 107,19 | 111,48 | 1,09% | 486,00 |
| 22.02.2024 | 109,46 | 110,28 | 109,46 | 110,28 | 1,38% | 150,00 |
| 21.02.2024 | 105,78 | 108,78 | 105,78 | 108,78 | 2,45% | 5,00 |
| 20.02.2024 | 114,84 | 114,84 | 105,28 | 106,18 | -7,61% | 1.052,00 |
| 19.02.2024 | 114,12 | 115,00 | 114,12 | 114,92 | 1,09% | 582,00 |
| 16.02.2024 | 109,60 | 115,52 | 108,90 | 113,68 | 3,67% | 330,00 |
| 15.02.2024 | 102,12 | 112,90 | 101,40 | 109,66 | 4,68% | 1.085,00 |
| 14.02.2024 | 104,76 | 104,76 | 104,76 | 104,76 | 0,60% | - |
| 13.02.2024 | 111,20 | 111,20 | 104,14 | 104,14 | -7,41% | 692,00 |
| 12.02.2024 | 107,04 | 112,90 | 107,04 | 112,48 | 4,83% | 728,00 |
| 09.02.2024 | 106,18 | 107,30 | 105,02 | 107,30 | 1,32% | 69,00 |
| 08.02.2024 | 106,50 | 106,50 | 105,90 | 105,90 | -0,82% | 75,00 |
| 07.02.2024 | 105,42 | 106,78 | 105,24 | 106,78 | 2,89% | 29,00 |
| 06.02.2024 | 101,54 | 103,78 | 101,54 | 103,78 | 1,75% | 153,00 |
| 05.02.2024 | 105,40 | 105,40 | 102,00 | 102,00 | -3,35% | 589,00 |
| 02.02.2024 | 107,18 | 107,18 | 104,92 | 105,54 | 0,53% | 630,00 |
| 01.02.2024 | 106,50 | 107,88 | 104,98 | 104,98 | -4,16% | 249,00 |
| 31.01.2024 | 110,98 | 111,12 | 109,54 | 109,54 | -1,28% | 500,00 |
| 30.01.2024 | 113,40 | 113,84 | 110,40 | 110,96 | 1,52% | 253,00 |
| 29.01.2024 | 110,16 | 110,34 | 109,12 | 109,30 | -2,03% | 25,00 |
| 26.01.2024 | 107,12 | 111,56 | 107,12 | 111,56 | 0,27% | 480,00 |
| 25.01.2024 | 110,82 | 111,26 | 110,82 | 111,26 | -0,16% | 26,00 |
| 24.01.2024 | 113,40 | 114,28 | 111,44 | 111,44 | -1,62% | 30,00 |
| 23.01.2024 | 109,88 | 113,40 | 109,88 | 113,28 | 3,66% | 230,00 |
| 22.01.2024 | 105,44 | 109,28 | 103,86 | 109,28 | 5,14% | 267,00 |
| 19.01.2024 | 108,18 | 108,96 | 103,88 | 103,94 | -4,29% | 3.085,00 |
| 18.01.2024 | 110,52 | 111,84 | 108,60 | 108,60 | -5,88% | 50,00 |
| 17.01.2024 | 114,60 | 115,38 | 113,60 | 115,38 | 0,68% | 75,00 |
| 16.01.2024 | 114,14 | 114,60 | 113,98 | 114,60 | 0,09% | - |
| 15.01.2024 | 114,72 | 115,08 | 114,50 | 114,50 | -1,00% | 148,00 |
| 12.01.2024 | 116,72 | 118,08 | 115,46 | 115,66 | -4,93% | 535,00 |
| 11.01.2024 | 120,12 | 121,66 | 120,12 | 121,66 | 0,25% | 66,00 |
| 10.01.2024 | 121,22 | 121,36 | 119,46 | 121,36 | 0,65% | 75,00 |
| 09.01.2024 | 124,24 | 124,80 | 120,58 | 120,58 | -2,62% | 13,00 |
| 08.01.2024 | 123,88 | 123,88 | 122,54 | 123,82 | 0,34% | 50,00 |
| 05.01.2024 | 124,28 | 124,28 | 123,40 | 123,40 | -0,27% | 215,00 |
| 04.01.2024 | 128,48 | 129,00 | 123,74 | 123,74 | -3,06% | 136,00 |
| 03.01.2024 | 133,46 | 133,46 | 127,64 | 127,64 | -2,06% | - |
| 02.01.2024 | 131,12 | 131,50 | 130,32 | 130,32 | -3,28% | 200,00 |
| 29.12.2023 | 134,92 | 135,14 | 134,68 | 134,74 | -2,99% | 211,00 |
| 27.12.2023 | 138,60 | 138,90 | 138,46 | 138,90 | 0,33% | 24,00 |
| 22.12.2023 | 131,50 | 138,44 | 131,50 | 138,44 | 4,67% | 50,00 |
| 21.12.2023 | 130,36 | 132,26 | 130,36 | 132,26 | -2,94% | 426,00 |
| 20.12.2023 | 136,26 | 136,26 | 136,26 | 136,26 | 0,66% | 5,00 |
| 19.12.2023 | 133,42 | 135,36 | 133,42 | 135,36 | 0,98% | 193,00 |
| 18.12.2023 | 134,96 | 135,06 | 133,30 | 134,04 | -0,81% | 40,00 |
| 15.12.2023 | 132,62 | 136,92 | 132,62 | 135,14 | 2,39% | 164,00 |
| 14.12.2023 | 129,14 | 133,34 | 129,14 | 131,98 | 2,33% | 599,00 |
| 13.12.2023 | 118,72 | 128,98 | 118,72 | 128,98 | 9,21% | 516,00 |
| 12.12.2023 | 117,24 | 118,80 | 114,86 | 118,10 | 0,37% | 85,00 |
| 11.12.2023 | 118,98 | 118,98 | 115,36 | 117,66 | -1,70% | 397,00 |
| 08.12.2023 | 116,00 | 122,52 | 116,00 | 119,70 | 4,49% | 385,00 |
| 07.12.2023 | 109,84 | 116,24 | 109,84 | 114,56 | 3,88% | 413,00 |
| 06.12.2023 | 105,92 | 112,40 | 105,86 | 110,28 | 5,17% | 290,00 |
| 05.12.2023 | 109,00 | 109,00 | 104,86 | 104,86 | -7,10% | 354,00 |
| 04.12.2023 | 115,72 | 115,72 | 112,88 | 112,88 | -1,57% | 106,00 |
| 01.12.2023 | 110,64 | 114,68 | 110,64 | 114,68 | 4,60% | 373,00 |
| 30.11.2023 | 112,48 | 113,48 | 109,64 | 109,64 | -2,19% | 300,00 |
| 29.11.2023 | 112,70 | 115,04 | 112,10 | 112,10 | -0,60% | 49,00 |
| 28.11.2023 | 110,16 | 112,78 | 110,16 | 112,78 | -3,01% | 163,00 |
| 27.11.2023 | 116,28 | 116,28 | 116,28 | 116,28 | 1,06% | - |
| 24.11.2023 | 115,06 | 115,06 | 115,06 | 115,06 | -1,27% | - |