Börse:
193,850€
-0,64%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
193,850€
Ask:
193,850€
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 195,18 | 195,98 | 191,95 | 193,25 | -0,97% | 19,00 |
| 23.09.2021 | 193,30 | 197,68 | 190,98 | 195,15 | 2,24% | 472,00 |
| 22.09.2021 | 185,35 | 192,68 | 185,35 | 190,88 | 3,32% | 144,00 |
| 21.09.2021 | 184,65 | 188,52 | 182,30 | 184,75 | 0,57% | 115,00 |
| 20.09.2021 | 191,88 | 191,93 | 179,30 | 183,70 | -5,03% | 252,00 |
| 17.09.2021 | 196,65 | 224,50 | 189,33 | 193,43 | -1,56% | 46,00 |
| 16.09.2021 | 198,20 | 200,50 | 191,55 | 196,50 | -0,80% | 238,00 |
| 15.09.2021 | 195,38 | 200,25 | 195,00 | 198,08 | 1,45% | 111,00 |
| 14.09.2021 | 194,20 | 201,05 | 193,15 | 195,25 | 0,64% | 69,00 |
| 13.09.2021 | 205,10 | 208,95 | 188,40 | 194,00 | -5,02% | 133,00 |
| 10.09.2021 | 206,50 | 214,35 | 204,05 | 204,25 | -1,33% | 247,00 |
| 09.09.2021 | 201,60 | 209,70 | 197,00 | 207,00 | 2,42% | 370,00 |
| 08.09.2021 | 202,25 | 206,45 | 199,25 | 202,10 | -0,20% | 360,00 |
| 07.09.2021 | 203,45 | 205,50 | 201,20 | 202,50 | -0,54% | 275,00 |
| 06.09.2021 | 203,55 | 207,55 | 202,75 | 203,60 | -0,20% | 142,00 |
| 02.09.2021 | 202,20 | 209,50 | 201,80 | 204,00 | 0,74% | 76,00 |
| 01.09.2021 | 201,20 | 203,75 | 196,52 | 202,50 | 2,53% | 98,00 |
| 31.08.2021 | 200,50 | 201,65 | 195,18 | 197,50 | -2,85% | 692,00 |
| 30.08.2021 | 198,10 | 207,05 | 196,75 | 203,30 | 3,28% | 348,00 |
| 26.08.2021 | 199,95 | 201,00 | 194,63 | 196,85 | -2,06% | 127,00 |
| 25.08.2021 | 195,05 | 204,55 | 193,88 | 201,00 | 3,90% | 65,00 |
| 24.08.2021 | 194,65 | 195,70 | 189,25 | 193,45 | 1,71% | 226,00 |
| 23.08.2021 | 188,77 | 196,18 | 187,70 | 190,20 | 3,82% | 310,00 |
| 19.08.2021 | 185,50 | 185,98 | 180,08 | 183,20 | -1,93% | 427,00 |
| 18.08.2021 | 184,60 | 188,90 | 183,58 | 186,80 | 2,38% | 146,00 |
| 17.08.2021 | 190,95 | 191,10 | 179,93 | 182,45 | -4,73% | 1.114,00 |
| 16.08.2021 | 198,33 | 201,02 | 171,30 | 191,50 | -5,20% | 797,00 |
| 12.08.2021 | 200,95 | 204,45 | 196,50 | 202,00 | 1,51% | 303,00 |
| 11.08.2021 | 203,75 | 208,50 | 177,00 | 199,00 | -2,45% | 648,00 |
| 10.08.2021 | 196,88 | 206,50 | 195,00 | 204,00 | 4,53% | 790,00 |
| 09.08.2021 | 192,48 | 198,10 | 187,18 | 195,15 | 5,74% | 158,00 |
| 05.08.2021 | 174,63 | 191,15 | 169,40 | 184,55 | 5,34% | 975,00 |
| 04.08.2021 | 174,20 | 178,90 | 165,50 | 175,20 | 0,72% | 865,00 |
| 03.08.2021 | 174,70 | 174,98 | 170,10 | 173,95 | 0,03% | 170,00 |
| 02.08.2021 | 174,50 | 177,98 | 172,43 | 173,90 | 2,32% | 420,00 |
| 29.07.2021 | 164,27 | 177,43 | 164,13 | 169,95 | 5,13% | 1.220,00 |
| 28.07.2021 | 160,08 | 165,18 | 159,23 | 161,65 | 2,31% | - |
| 27.07.2021 | 164,63 | 164,70 | 156,43 | 158,00 | -3,95% | 487,00 |
| 26.07.2021 | 160,83 | 165,13 | 159,30 | 164,50 | 0,61% | 172,00 |
| 22.07.2021 | 161,52 | 164,50 | 155,00 | 163,50 | -0,94% | 24,00 |
| 21.07.2021 | 163,98 | 168,50 | 155,75 | 165,05 | 3,87% | 480,00 |
| 20.07.2021 | 151,45 | 160,27 | 146,70 | 158,90 | 5,23% | 24,00 |
| 19.07.2021 | 152,38 | 152,58 | 144,00 | 151,00 | -1,32% | 440,00 |
| 16.07.2021 | 157,13 | 159,58 | 152,18 | 153,02 | -2,72% | 3.870,00 |
| 15.07.2021 | 153,80 | 161,13 | 153,23 | 157,30 | 1,98% | 140,00 |
| 14.07.2021 | 156,43 | 161,18 | 150,85 | 154,25 | -1,70% | 146,00 |
| 13.07.2021 | 158,00 | 160,73 | 156,23 | 156,93 | -0,74% | 412,00 |
| 12.07.2021 | 147,58 | 162,63 | 138,40 | 158,10 | 7,17% | 1.360,00 |
| 09.07.2021 | 141,80 | 148,52 | 141,75 | 147,52 | 4,07% | 3.320,00 |
| 08.07.2021 | 143,60 | 144,18 | 137,75 | 141,75 | -1,68% | 576,00 |
| 07.07.2021 | 142,33 | 145,43 | 140,00 | 144,18 | 1,10% | 220,00 |
| 06.07.2021 | 143,27 | 145,55 | 140,93 | 142,60 | -0,66% | 300,00 |
| 05.07.2021 | 143,77 | 143,83 | 141,93 | 143,55 | -0,21% | - |
| 02.07.2021 | 145,30 | 146,10 | 143,33 | 143,85 | -0,93% | 98,00 |
| 01.07.2021 | 142,55 | 145,25 | 140,20 | 145,20 | 2,20% | - |
| 30.06.2021 | 140,85 | 142,20 | 140,10 | 142,08 | 0,92% | 120,00 |
| 29.06.2021 | 141,95 | 143,55 | 138,10 | 140,77 | -0,71% | 1.280,00 |
| 28.06.2021 | 140,00 | 143,38 | 136,40 | 141,77 | 1,52% | 645,00 |
| 25.06.2021 | 139,25 | 141,88 | 138,95 | 139,65 | 0,40% | 75,00 |
| 24.06.2021 | 137,50 | 139,15 | 135,20 | 139,10 | 1,29% | - |
| 23.06.2021 | 135,93 | 138,75 | 135,38 | 137,33 | 1,48% | 40,00 |
| 22.06.2021 | 136,00 | 137,90 | 132,90 | 135,33 | -0,02% | 10,00 |
| 21.06.2021 | 132,45 | 136,38 | 131,30 | 135,35 | 1,67% | 457,00 |
| 18.06.2021 | 137,65 | 139,15 | 132,98 | 133,13 | -3,32% | 1.098,00 |
| 17.06.2021 | 137,23 | 138,90 | 133,85 | 137,70 | 0,02% | 108,00 |
| 16.06.2021 | 136,73 | 138,30 | 134,27 | 137,68 | 0,53% | - |
| 15.06.2021 | 139,00 | 141,10 | 134,27 | 136,95 | -1,39% | 481,00 |
| 14.06.2021 | 0,00 | 142,30 | 0,00 | 138,88 | -1,17% | 300,00 |
| 11.06.2021 | 137,70 | 140,52 | 137,55 | 140,52 | 1,94% | 32,00 |
| 10.06.2021 | 0,00 | 144,25 | 0,00 | 137,85 | -3,72% | 224,00 |
| 09.06.2021 | 144,48 | 145,02 | 141,85 | 143,18 | -0,97% | 200,00 |
| 08.06.2021 | 140,30 | 145,80 | 138,95 | 144,58 | 3,56% | - |
| 07.06.2021 | 142,95 | 143,43 | 138,27 | 139,60 | 1,05% | 132,00 |
| 04.06.2021 | 138,75 | 142,80 | 137,85 | 138,15 | 0,18% | - |
| 03.06.2021 | 139,68 | 141,88 | 136,58 | 137,90 | -1,01% | 450,00 |
| 02.06.2021 | 140,25 | 148,00 | 138,20 | 139,30 | -1,28% | - |
| 01.06.2021 | 138,58 | 144,00 | 137,38 | 141,10 | 3,03% | 251,00 |
| 31.05.2021 | 137,02 | 141,65 | 136,15 | 136,95 | -0,36% | 11,00 |
| 28.05.2021 | 139,05 | 146,15 | 135,58 | 137,45 | 1,03% | 103,00 |
| 27.05.2021 | 132,98 | 145,65 | 131,00 | 136,05 | 4,01% | 4,00 |
| 26.05.2021 | 129,27 | 136,20 | 128,75 | 130,80 | 0,89% | 11,00 |
| 25.05.2021 | 130,68 | 131,98 | 128,75 | 129,65 | -0,15% | 4,00 |
| 21.05.2021 | 129,35 | 133,55 | 128,43 | 129,85 | 0,58% | - |
| 20.05.2021 | 128,83 | 129,55 | 126,55 | 129,10 | 1,41% | 144,00 |
| 19.05.2021 | 129,83 | 137,40 | 124,88 | 127,30 | -3,01% | 87,00 |
| 18.05.2021 | 0,00 | 139,70 | 0,00 | 131,25 | -2,45% | 1.350,00 |
| 17.05.2021 | 134,68 | 147,05 | 128,02 | 134,55 | -0,15% | 1.520,00 |
| 14.05.2021 | 130,77 | 143,15 | 128,80 | 134,75 | 4,17% | 600,00 |
| 13.05.2021 | 127,98 | 144,35 | 127,65 | 129,35 | -0,42% | 35,00 |
| 12.05.2021 | 131,58 | 144,00 | 127,65 | 129,90 | 0,08% | 12,00 |
| 11.05.2021 | 131,08 | 144,65 | 125,90 | 129,80 | -2,41% | 391,00 |
| 10.05.2021 | 134,73 | 136,88 | 131,18 | 133,00 | 4,56% | 966,00 |
| 07.05.2021 | 126,70 | 144,80 | 126,28 | 127,20 | 1,52% | 50,00 |
| 06.05.2021 | 139,20 | 139,48 | 124,50 | 125,30 | -9,47% | 282,00 |
| 05.05.2021 | 135,18 | 144,08 | 134,25 | 138,40 | 2,86% | 1.122,00 |
| 04.05.2021 | 0,00 | 138,65 | 0,00 | 134,55 | -2,50% | 2.161,00 |
| 03.05.2021 | 140,77 | 142,80 | 137,23 | 138,00 | -0,90% | 384,00 |
| 30.04.2021 | 137,95 | 146,20 | 136,83 | 139,25 | 1,83% | 290,00 |
| 29.04.2021 | 140,00 | 141,65 | 135,75 | 136,75 | -2,57% | 1.058,00 |
| 28.04.2021 | 140,45 | 141,18 | 138,63 | 140,35 | -0,64% | 800,00 |