Börse:
49,475€
0,97%
Echtzeit-Aktienkurs Albemarle Corp
Bid:
49,475€
Ask:
49,475€
Aktienkurse zur Albemarle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2020 | 76,49 | 76,80 | 75,99 | 76,57 | 1,90% | 2.081,00 |
| 07.02.2020 | 79,30 | 79,39 | 75,14 | 75,14 | -4,86% | 197,00 |
| 06.02.2020 | 79,87 | 79,87 | 78,73 | 78,98 | -0,45% | 323,00 |
| 05.02.2020 | 82,50 | 82,50 | 78,40 | 79,34 | -3,64% | 3.775,00 |
| 04.02.2020 | 73,30 | 82,34 | 73,30 | 82,34 | 12,49% | 68,00 |
| 03.02.2020 | 72,71 | 73,47 | 72,71 | 73,20 | 2,02% | 790,00 |
| 31.01.2020 | 73,08 | 73,26 | 71,71 | 71,75 | -1,60% | 141,00 |
| 30.01.2020 | 72,65 | 72,95 | 72,20 | 72,92 | 0,01% | 1.251,00 |
| 29.01.2020 | 72,79 | 73,39 | 72,69 | 72,91 | -1,02% | 732,00 |
| 28.01.2020 | 72,30 | 73,66 | 72,30 | 73,66 | 2,63% | 310,00 |
| 27.01.2020 | 73,40 | 73,40 | 70,81 | 71,77 | -2,02% | 2.417,00 |
| 24.01.2020 | 74,40 | 74,80 | 73,01 | 73,25 | -1,16% | 4.679,00 |
| 23.01.2020 | 73,02 | 74,11 | 72,48 | 74,11 | 1,28% | 397,00 |
| 22.01.2020 | 73,30 | 73,53 | 73,00 | 73,17 | 0,22% | 1.465,00 |
| 21.01.2020 | 75,90 | 75,90 | 73,00 | 73,01 | -3,74% | 1.525,00 |
| 20.01.2020 | 74,00 | 75,85 | 73,95 | 75,85 | 3,98% | 3.109,00 |
| 17.01.2020 | 72,35 | 73,29 | 72,14 | 72,95 | 1,69% | 996,00 |
| 16.01.2020 | 71,86 | 73,19 | 70,53 | 71,74 | 0,35% | 565,00 |
| 15.01.2020 | 70,00 | 71,49 | 70,00 | 71,49 | 1,30% | 325,00 |
| 14.01.2020 | 68,16 | 70,57 | 68,01 | 70,57 | 3,99% | 874,00 |
| 13.01.2020 | 65,39 | 67,86 | 65,10 | 67,86 | 4,10% | 144,00 |
| 10.01.2020 | 65,47 | 66,03 | 65,19 | 65,19 | 1,35% | 362,00 |
| 09.01.2020 | 64,07 | 64,38 | 64,07 | 64,32 | 1,23% | 100,00 |
| 08.01.2020 | 63,42 | 63,94 | 63,39 | 63,54 | -3,68% | 265,00 |
| 07.01.2020 | 63,77 | 65,97 | 63,75 | 65,97 | 2,71% | 290,00 |
| 06.01.2020 | 64,15 | 64,23 | 63,00 | 64,23 | -0,03% | 260,00 |
| 03.01.2020 | 64,41 | 64,41 | 64,06 | 64,25 | -0,71% | 150,00 |
| 02.01.2020 | 64,98 | 65,41 | 64,71 | 64,71 | 0,02% | 121,00 |
| 30.12.2019 | 64,31 | 64,70 | 64,31 | 64,70 | -0,48% | 750,00 |
| 27.12.2019 | 65,55 | 65,55 | 64,78 | 65,01 | 1,01% | 550,00 |
| 23.12.2019 | 63,40 | 64,36 | 63,38 | 64,36 | 2,73% | 618,00 |
| 20.12.2019 | 62,65 | 62,65 | 62,65 | 62,65 | 0,74% | 2,00 |
| 19.12.2019 | 61,73 | 62,19 | 61,73 | 62,19 | 0,57% | 550,00 |
| 18.12.2019 | 61,56 | 61,84 | 61,56 | 61,84 | 2,42% | 100,00 |
| 17.12.2019 | 59,25 | 60,38 | 59,20 | 60,38 | 0,63% | - |
| 16.12.2019 | 59,83 | 60,01 | 59,83 | 60,00 | -0,03% | 525,00 |
| 13.12.2019 | 61,02 | 61,44 | 60,02 | 60,02 | -0,51% | 820,00 |
| 12.12.2019 | 58,51 | 60,33 | 58,41 | 60,33 | 2,05% | 60,00 |
| 11.12.2019 | 58,76 | 59,12 | 58,64 | 59,12 | 2,20% | 163,00 |
| 10.12.2019 | 58,35 | 58,35 | 57,74 | 57,85 | -1,80% | 85,00 |
| 09.12.2019 | 57,84 | 58,91 | 57,84 | 58,91 | 1,12% | - |
| 06.12.2019 | 57,54 | 58,26 | 57,20 | 58,26 | 1,57% | 55,00 |
| 05.12.2019 | 57,34 | 57,36 | 56,71 | 57,36 | -0,64% | 3,00 |
| 04.12.2019 | 57,24 | 58,32 | 57,24 | 57,73 | 1,12% | - |
| 03.12.2019 | 58,70 | 58,70 | 56,34 | 57,09 | -2,96% | 210,00 |
| 02.12.2019 | 59,43 | 59,58 | 58,83 | 58,83 | -1,14% | - |
| 29.11.2019 | 59,45 | 59,53 | 58,80 | 59,51 | 0,08% | 192,00 |
| 28.11.2019 | 59,34 | 59,46 | 59,34 | 59,46 | -0,12% | - |
| 27.11.2019 | 59,48 | 59,53 | 59,48 | 59,53 | 0,69% | - |
| 26.11.2019 | 59,02 | 59,45 | 59,02 | 59,12 | 0,36% | - |
| 25.11.2019 | 58,92 | 59,05 | 58,83 | 58,91 | 0,44% | - |
| 22.11.2019 | 58,78 | 59,12 | 58,17 | 58,65 | 0,07% | 130,00 |
| 21.11.2019 | 58,52 | 59,00 | 58,52 | 58,61 | -1,99% | 540,00 |
| 20.11.2019 | 59,83 | 59,88 | 58,57 | 59,80 | -0,33% | 42,00 |
| 19.11.2019 | 60,47 | 60,68 | 59,42 | 60,00 | -0,60% | 20,00 |
| 18.11.2019 | 59,72 | 60,36 | 59,46 | 60,36 | -0,15% | 200,00 |
| 15.11.2019 | 59,51 | 60,53 | 59,51 | 60,45 | 2,98% | - |
| 14.11.2019 | 59,11 | 59,20 | 58,70 | 58,70 | -0,02% | 70,00 |
| 13.11.2019 | 59,09 | 59,26 | 57,56 | 58,71 | -1,99% | 1.911,00 |
| 12.11.2019 | 61,00 | 61,06 | 59,90 | 59,90 | -1,77% | 85,00 |
| 11.11.2019 | 61,40 | 61,43 | 60,98 | 60,98 | -4,97% | 470,00 |