Börse:
114,750€
1,76%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
114,500€
Ask:
115,000€
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 112,29 | 114,75 | 112,00 | 114,75 | 1,49% | 143,00 |
| 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 |
| 03.09.2020 | 84,69 | 84,99 | 78,43 | 78,43 | -5,59% | 1.273,00 |
| 02.09.2020 | 81,89 | 83,07 | 81,57 | 83,07 | 2,42% | 447,00 |
| 01.09.2020 | 76,01 | 81,11 | 75,37 | 81,11 | 4,82% | 123,00 |
| 31.08.2020 | 78,01 | 78,39 | 77,38 | 77,38 | 0,78% | 363,00 |
| 28.08.2020 | 77,00 | 77,00 | 76,30 | 76,78 | -0,42% | 500,00 |
| 27.08.2020 | 77,63 | 78,56 | 76,33 | 77,10 | -0,64% | 606,00 |
| 26.08.2020 | 76,79 | 78,28 | 76,76 | 77,60 | 0,39% | 1.146,00 |
| 25.08.2020 | 78,00 | 78,34 | 77,30 | 77,30 | -0,48% | 500,00 |
| 24.08.2020 | 76,52 | 78,00 | 75,98 | 77,67 | 2,02% | 122,00 |
| 21.08.2020 | 76,55 | 78,15 | 75,84 | 76,13 | -0,04% | 1.613,00 |
| 20.08.2020 | 77,67 | 77,67 | 75,99 | 76,16 | -1,60% | 567,00 |
| 19.08.2020 | 77,05 | 77,87 | 76,92 | 77,40 | -0,13% | 26,00 |
| 18.08.2020 | 76,91 | 77,66 | 76,91 | 77,50 | -0,15% | 300,00 |
| 17.08.2020 | 77,62 | 78,16 | 77,53 | 77,62 | 0,65% | 257,00 |
| 14.08.2020 | 77,42 | 77,42 | 77,12 | 77,12 | -0,17% | - |
| 13.08.2020 | 76,64 | 77,51 | 76,11 | 77,25 | 0,25% | 61,00 |
| 12.08.2020 | 78,91 | 78,91 | 77,06 | 77,06 | -0,39% | 1,00 |
| 11.08.2020 | 74,35 | 77,36 | 74,32 | 77,36 | 5,91% | 64,00 |
| 10.08.2020 | 71,61 | 73,04 | 71,61 | 73,04 | 4,33% | - |
| 07.08.2020 | 69,99 | 70,10 | 69,82 | 70,01 | -0,84% | 40,00 |
| 06.08.2020 | 75,01 | 75,27 | 69,79 | 70,60 | -4,66% | 708,00 |
| 05.08.2020 | 72,17 | 74,05 | 72,17 | 74,05 | 5,47% | 70,00 |
| 04.08.2020 | 70,72 | 70,81 | 70,21 | 70,21 | -0,65% | - |
| 03.08.2020 | 69,68 | 71,08 | 69,68 | 70,67 | 1,61% | 500,00 |
| 31.07.2020 | 69,70 | 70,17 | 68,51 | 69,55 | 0,48% | 95,00 |
| 30.07.2020 | 70,95 | 70,95 | 68,97 | 69,22 | -2,13% | 155,00 |
| 29.07.2020 | 71,05 | 71,46 | 70,31 | 70,73 | -2,68% | 381,00 |
| 28.07.2020 | 72,90 | 73,04 | 72,68 | 72,68 | 0,97% | - |
| 27.07.2020 | 73,00 | 74,46 | 71,38 | 71,98 | -4,04% | 110,00 |
| 24.07.2020 | 75,23 | 75,31 | 74,74 | 75,01 | -1,28% | 585,00 |
| 23.07.2020 | 75,63 | 75,98 | 75,63 | 75,98 | 0,34% | - |
| 22.07.2020 | 75,52 | 75,72 | 74,86 | 75,72 | -0,12% | - |
| 21.07.2020 | 76,45 | 76,89 | 75,81 | 75,81 | -0,97% | 462,00 |
| 20.07.2020 | 76,35 | 77,59 | 76,11 | 76,55 | -1,38% | - |
| 17.07.2020 | 75,66 | 77,62 | 75,43 | 77,62 | 2,62% | - |
| 16.07.2020 | 75,50 | 75,70 | 75,10 | 75,64 | 0,15% | 75,00 |
| 15.07.2020 | 74,20 | 75,53 | 74,20 | 75,53 | 3,54% | 388,00 |
| 14.07.2020 | 71,88 | 73,19 | 71,56 | 72,95 | -0,72% | 10,00 |
| 13.07.2020 | 70,14 | 73,71 | 69,95 | 73,48 | 6,52% | 115,00 |
| 10.07.2020 | 66,47 | 68,98 | 66,46 | 68,98 | 3,73% | 151,00 |