121,946$
-0,53%
Echtzeit-Aktienkurs Albemarle Corp.
Bid:
Ask:
Aktienkurse zur Albemarle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 124,19 | 125,30 | 120,21 | 122,59 | -0,96% | 3.525.435,00 |
| 30.05.2024 | 123,57 | 125,94 | 123,32 | 123,78 | 0,28% | 1.557.753,00 |
| 29.05.2024 | 124,71 | 126,36 | 123,41 | 123,44 | -3,38% | 1.765.868,00 |
| 28.05.2024 | 128,28 | 129,50 | 125,90 | 127,76 | 0,13% | 2.105.265,00 |
| 24.05.2024 | 123,96 | 127,70 | 123,64 | 127,59 | 3,77% | 1.445.741,00 |
| 23.05.2024 | 126,76 | 126,76 | 122,67 | 122,95 | -2,79% | 1.754.358,00 |
| 22.05.2024 | 124,00 | 128,35 | 122,80 | 126,48 | -0,13% | 2.423.548,00 |
| 21.05.2024 | 128,83 | 130,80 | 126,64 | 126,64 | -2,70% | 1.655.269,00 |
| 20.05.2024 | 131,00 | 131,00 | 126,30 | 130,15 | -0,74% | 2.202.923,00 |
| 17.05.2024 | 129,67 | 134,75 | 129,25 | 131,12 | 1,49% | 2.283.339,00 |
| 16.05.2024 | 128,61 | 130,44 | 126,75 | 129,19 | 1,27% | 1.743.633,00 |
| 15.05.2024 | 137,26 | 137,50 | 126,65 | 127,57 | -5,82% | 3.929.707,00 |
| 14.05.2024 | 133,00 | 137,00 | 132,87 | 135,46 | 3,00% | 2.161.769,00 |
| 13.05.2024 | 131,11 | 134,29 | 130,47 | 131,51 | 1,46% | 1.562.712,00 |
| 10.05.2024 | 133,90 | 133,90 | 129,06 | 129,62 | -2,94% | 1.920.618,00 |
| 09.05.2024 | 131,21 | 133,89 | 129,50 | 133,55 | 2,37% | 1.963.887,00 |
| 08.05.2024 | 128,11 | 130,88 | 126,80 | 130,46 | -0,83% | 1.810.647,00 |
| 07.05.2024 | 130,35 | 135,75 | 130,01 | 131,55 | 0,59% | 2.429.739,00 |
| 06.05.2024 | 130,48 | 131,50 | 127,65 | 130,78 | 2,09% | 1.959.492,00 |
| 03.05.2024 | 128,10 | 130,93 | 127,38 | 128,10 | 2,23% | 2.600.059,00 |
| 02.05.2024 | 117,50 | 127,48 | 117,35 | 125,30 | 5,29% | 4.490.002,00 |
| 01.05.2024 | 120,52 | 123,06 | 117,74 | 119,00 | -1,09% | 2.701.547,00 |
| 30.04.2024 | 122,99 | 124,43 | 119,62 | 120,31 | -4,31% | 3.574.586,00 |
| 29.04.2024 | 122,50 | 125,89 | 122,19 | 125,73 | 7,57% | 3.867.169,00 |
| 26.04.2024 | 116,01 | 118,07 | 114,83 | 116,88 | 1,65% | 1.723.562,00 |
| 25.04.2024 | 113,53 | 115,53 | 111,05 | 114,98 | -0,25% | 1.421.058,00 |
| 24.04.2024 | 114,30 | 115,73 | 112,18 | 115,27 | 0,93% | 2.235.296,00 |
| 23.04.2024 | 111,25 | 115,93 | 110,28 | 114,21 | 1,71% | 1.782.667,00 |
| 22.04.2024 | 111,77 | 113,78 | 108,30 | 112,29 | 0,12% | 2.281.919,00 |
| 19.04.2024 | 111,68 | 114,75 | 111,27 | 112,15 | 0,31% | 1.976.050,00 |
| 18.04.2024 | 114,62 | 114,93 | 110,51 | 111,80 | -2,26% | 2.208.183,00 |
| 17.04.2024 | 115,35 | 117,91 | 114,33 | 114,39 | 0,25% | 2.080.628,00 |
| 16.04.2024 | 116,88 | 119,05 | 113,89 | 114,11 | -5,30% | 3.493.139,00 |
| 15.04.2024 | 123,66 | 124,74 | 119,90 | 120,50 | -1,70% | 1.943.505,00 |
| 12.04.2024 | 129,88 | 130,86 | 122,11 | 122,58 | -5,93% | 2.805.212,00 |
| 11.04.2024 | 129,29 | 130,83 | 125,10 | 130,31 | 2,08% | 3.169.562,00 |
| 10.04.2024 | 129,35 | 131,74 | 125,41 | 127,65 | -1,17% | 3.605.333,00 |
| 09.04.2024 | 132,92 | 133,72 | 127,38 | 129,16 | -1,92% | 3.003.502,00 |
| 08.04.2024 | 125,19 | 133,09 | 124,51 | 131,69 | 6,67% | 3.560.772,00 |
| 05.04.2024 | 120,24 | 123,74 | 119,64 | 123,45 | 1,92% | 1.901.100,00 |
| 04.04.2024 | 130,41 | 131,01 | 120,92 | 121,12 | -6,01% | 3.032.916,00 |
| 03.04.2024 | 127,29 | 129,99 | 125,40 | 128,87 | 1,89% | 1.946.285,00 |
| 02.04.2024 | 127,05 | 127,79 | 124,90 | 126,48 | -2,09% | 2.335.610,00 |
| 01.04.2024 | 132,00 | 132,80 | 126,88 | 129,18 | -1,94% | 2.088.134,00 |
| 28.03.2024 | 128,98 | 132,42 | 127,27 | 131,74 | 2,28% | 3.988.818,00 |
| 27.03.2024 | 119,65 | 129,02 | 119,64 | 128,80 | 8,23% | 4.722.632,00 |
| 26.03.2024 | 119,25 | 120,54 | 117,28 | 119,01 | 0,56% | 2.506.078,00 |
| 25.03.2024 | 120,58 | 122,23 | 118,25 | 118,35 | -2,08% | 2.129.335,00 |
| 22.03.2024 | 121,99 | 125,13 | 120,79 | 120,86 | -3,20% | 2.454.915,00 |
| 21.03.2024 | 125,85 | 127,57 | 124,12 | 124,86 | 0,33% | 2.350.942,00 |
| 20.03.2024 | 120,27 | 126,73 | 119,50 | 124,45 | 3,24% | 2.528.950,00 |
| 19.03.2024 | 121,50 | 123,36 | 120,25 | 120,54 | -3,24% | 2.326.612,00 |
| 18.03.2024 | 123,73 | 125,74 | 120,50 | 124,58 | 2,00% | 1.886.178,00 |
| 15.03.2024 | 119,00 | 123,00 | 116,77 | 122,14 | 1,88% | 3.203.690,00 |
| 14.03.2024 | 122,50 | 123,25 | 119,13 | 119,89 | -4,69% | 3.010.019,00 |
| 13.03.2024 | 122,88 | 126,90 | 122,22 | 125,79 | 1,50% | 2.176.855,00 |
| 12.03.2024 | 127,07 | 128,50 | 121,34 | 123,93 | -0,66% | 3.443.054,00 |
| 11.03.2024 | 119,37 | 125,84 | 119,37 | 124,75 | 5,43% | 4.130.149,00 |
| 08.03.2024 | 123,31 | 124,25 | 118,00 | 118,33 | -3,53% | 3.478.996,00 |
| 07.03.2024 | 119,05 | 123,29 | 118,29 | 122,66 | 2,57% | 4.235.482,00 |
| 06.03.2024 | 110,28 | 119,83 | 110,28 | 119,59 | 9,31% | 15.606.715,00 |
| 05.03.2024 | 122,06 | 122,44 | 106,69 | 109,40 | -17,87% | 19.347.681,00 |
| 04.03.2024 | 140,15 | 140,22 | 133,12 | 133,20 | -6,72% | 4.216.881,00 |
| 01.03.2024 | 138,38 | 143,19 | 137,88 | 142,80 | 3,59% | 3.286.278,00 |
| 29.02.2024 | 136,54 | 140,64 | 135,76 | 137,85 | 4,38% | 4.562.992,00 |
| 28.02.2024 | 130,66 | 133,75 | 129,98 | 132,06 | 2,70% | 2.733.065,00 |
| 27.02.2024 | 127,44 | 130,32 | 126,50 | 128,59 | 5,82% | 3.540.341,00 |
| 26.02.2024 | 120,00 | 124,25 | 118,75 | 121,52 | 0,72% | 2.080.960,00 |
| 23.02.2024 | 118,48 | 122,05 | 115,92 | 120,65 | 2,09% | 2.762.346,00 |
| 22.02.2024 | 117,95 | 120,40 | 116,76 | 118,18 | -0,31% | 2.018.322,00 |
| 21.02.2024 | 115,20 | 120,57 | 114,06 | 118,55 | 3,25% | 3.683.291,00 |
| 20.02.2024 | 122,10 | 122,10 | 113,40 | 114,82 | -6,34% | 3.840.190,00 |
| 16.02.2024 | 118,87 | 125,85 | 118,77 | 122,59 | 4,33% | 4.406.238,00 |
| 15.02.2024 | 112,00 | 124,18 | 112,00 | 117,50 | 2,72% | 6.739.167,00 |
| 14.02.2024 | 113,73 | 114,50 | 111,68 | 114,39 | 1,95% | 3.134.246,00 |
| 13.02.2024 | 114,00 | 114,82 | 111,17 | 112,20 | -6,57% | 3.997.319,00 |
| 12.02.2024 | 115,75 | 122,65 | 115,66 | 120,09 | 3,72% | 2.865.801,00 |
| 09.02.2024 | 113,50 | 116,19 | 113,13 | 115,78 | 1,27% | 2.491.661,00 |
| 08.02.2024 | 114,07 | 115,34 | 112,28 | 114,33 | -0,63% | 2.473.800,00 |
| 07.02.2024 | 114,13 | 115,99 | 111,50 | 115,05 | 1,80% | 2.427.548,00 |
| 06.02.2024 | 109,80 | 114,03 | 109,60 | 113,02 | 3,95% | 3.043.287,00 |
| 05.02.2024 | 111,78 | 112,70 | 108,39 | 108,73 | -4,83% | 3.891.748,00 |
| 02.02.2024 | 114,34 | 115,58 | 112,50 | 114,25 | -2,17% | 2.853.817,00 |
| 01.02.2024 | 117,00 | 118,10 | 113,29 | 116,78 | 1,78% | 3.398.441,00 |
| 31.01.2024 | 119,25 | 120,10 | 114,48 | 114,74 | -4,63% | 3.653.320,00 |
| 30.01.2024 | 121,27 | 122,99 | 118,80 | 120,31 | -2,35% | 1.948.692,00 |
| 29.01.2024 | 118,65 | 123,28 | 117,38 | 123,20 | 2,80% | 1.996.433,00 |
| 26.01.2024 | 120,07 | 122,13 | 119,00 | 119,84 | 1,17% | 1.524.959,00 |
| 25.01.2024 | 122,00 | 123,37 | 115,96 | 118,45 | -2,66% | 2.810.373,00 |
| 24.01.2024 | 125,35 | 126,08 | 120,02 | 121,69 | -0,73% | 2.026.517,00 |
| 23.01.2024 | 123,92 | 127,24 | 120,82 | 122,59 | 1,52% | 2.877.395,00 |
| 22.01.2024 | 113,78 | 122,79 | 113,00 | 120,75 | 4,88% | 4.026.775,00 |
| 19.01.2024 | 118,08 | 118,09 | 112,29 | 115,13 | -2,42% | 4.170.326,00 |
| 18.01.2024 | 121,09 | 121,37 | 115,12 | 117,99 | -2,25% | 3.418.701,00 |
| 17.01.2024 | 123,02 | 124,61 | 120,24 | 120,70 | -4,17% | 2.818.573,00 |
| 16.01.2024 | 125,50 | 127,05 | 123,84 | 125,95 | -0,08% | 2.256.587,00 |
| 12.01.2024 | 128,79 | 130,12 | 125,65 | 126,05 | -2,02% | 1.637.685,00 |
| 11.01.2024 | 132,74 | 133,18 | 127,93 | 128,65 | -3,23% | 2.976.823,00 |
| 10.01.2024 | 131,79 | 134,09 | 130,12 | 132,94 | -0,55% | 2.145.745,00 |
| 09.01.2024 | 133,99 | 135,12 | 131,10 | 133,67 | -2,13% | 1.832.357,00 |