Albemarle Corporation ALB
NYSE · Vereinigte Staaten · Prozessindustrie
$104,30-1,52 (-1,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $105,78 | -1,71 % | $107,60 | $107,79 | $105,62 | 1,70M |
| 2026-09-29 | $107,62 | +0,21 % | $107,93 | $108,00 | $106,05 | 1,78M |
| 2026-09-28 | $107,39 | -2,13 % | $107,50 | $108,70 | $104,66 | 2,66M |
| 2026-09-25 | $109,73 | +1,37 % | $108,79 | $112,07 | $108,30 | 1,99M |
| 2026-09-24 | $108,25 | -4,60 % | $110,00 | $110,50 | $108,21 | 2,50M |
| 2026-09-23 | $113,47 | -2,85 % | $114,17 | $115,08 | $112,31 | 2,20M |
| 2026-09-22 | $116,80 | +3,44 % | $113,62 | $117,59 | $112,80 | 4,10M |
| 2026-09-21 | $112,92 | +1,81 % | $113,50 | $114,49 | $111,57 | 1,91M |
| 2026-09-18 | $110,91 | -3,60 % | $115,10 | $115,13 | $110,42 | 4,97M |
| 2026-09-17 | $115,05 | +5,10 % | $112,50 | $116,30 | $112,50 | 2,16M |
| 2026-09-16 | $109,47 | -3,51 % | $114,00 | $114,63 | $107,90 | 2,75M |
| 2026-09-15 | $113,45 | -1,37 % | $115,28 | $115,75 | $112,50 | 2,34M |
| 2026-09-14 | $115,03 | -2,12 % | $116,06 | $117,00 | $114,27 | 2,10M |
| 2026-09-11 | $117,52 | -3,76 % | $121,00 | $121,56 | $117,24 | 2,39M |
| 2026-09-10 | $122,11 | -3,02 % | $123,54 | $125,57 | $122,00 | 2,01M |
| 2026-09-09 | $125,91 | -2,82 % | $130,48 | $131,30 | $123,94 | 2,59M |
| 2026-09-08 | $129,57 | +2,61 % | $126,06 | $131,31 | $125,43 | 4,96M |
| 2026-09-04 | $126,28 | -4,45 % | $126,90 | $129,25 | $122,45 | 3,24M |
| 2026-09-03 | $132,16 | -4,06 % | $135,99 | $138,05 | $131,93 | 2,86M |
| 2026-09-02 | $137,75 | +1,63 % | $133,94 | $138,05 | $132,93 | 2,39M |
| 2026-09-01 | $135,54 | +0,42 % | $132,00 | $138,08 | $131,41 | 1,55M |
| 2026-08-31 | $134,97 | -1,74 % | $137,58 | $138,02 | $133,54 | 1,98M |
| 2026-08-28 | $137,36 | +1,17 % | $138,75 | $141,22 | $135,73 | 1,45M |
| 2026-08-27 | $135,77 | +0,94 % | $134,91 | $136,89 | $132,44 | 1,11M |
| 2026-08-26 | $134,51 | +1,00 % | $132,57 | $135,49 | $131,00 | 1,54M |
| 2026-08-25 | $133,18 | -5,89 % | $136,30 | $137,20 | $132,13 | 2,27M |
| 2026-08-24 | $141,51 | -1,21 % | $143,25 | $144,06 | $140,00 | 2,17M |
| 2026-08-21 | $143,25 | +6,75 % | $139,85 | $143,94 | $139,22 | 3,30M |
| 2026-08-20 | $134,19 | -0,07 % | $132,90 | $136,06 | $132,80 | 1,62M |
| 2026-08-19 | $134,28 | +1,18 % | $134,41 | $135,95 | $131,19 | 1,55M |
| 2026-08-18 | $132,71 | -0,96 % | $131,00 | $132,93 | $129,85 | 1,28M |
| 2026-08-17 | $133,99 | -1,59 % | $135,14 | $135,45 | $132,19 | 1,98M |
| 2026-08-14 | $136,15 | +4,35 % | $132,03 | $137,32 | $131,65 | 2,34M |
| 2026-08-13 | $130,48 | +1,67 % | $128,00 | $133,67 | $127,12 | 2,11M |
| 2026-08-12 | $128,34 | -0,79 % | $131,77 | $132,33 | $127,56 | 1,92M |
| 2026-08-11 | $129,36 | -1,41 % | $130,45 | $132,47 | $128,62 | 1,48M |
| 2026-08-10 | $131,21 | +0,08 % | $131,38 | $133,22 | $129,00 | 2,42M |
| 2026-08-07 | $131,11 | +4,54 % | $129,25 | $132,99 | $125,64 | 2,63M |
| 2026-08-06 | $125,42 | +5,54 % | $127,73 | $129,98 | $123,54 | 4,20M |
| 2026-08-05 | $118,84 | -1,64 % | $122,05 | $122,98 | $118,41 | 2,69M |
| 2026-08-04 | $120,82 | +1,78 % | $120,43 | $121,81 | $119,23 | 2,29M |
| 2026-08-03 | $118,71 | +0,91 % | $116,20 | $120,37 | $115,59 | 2,15M |
| 2026-07-31 | $117,64 | -0,10 % | $116,80 | $118,79 | $116,00 | 3,65M |
| 2026-07-30 | $117,76 | +3,41 % | $116,47 | $118,56 | $115,94 | 2,18M |
| 2026-07-29 | $113,88 | +0,64 % | $115,29 | $117,00 | $112,22 | 2,29M |
| 2026-07-28 | $113,16 | -2,60 % | $115,06 | $115,79 | $111,55 | 2,30M |
| 2026-07-27 | $116,18 | +1,16 % | $114,92 | $117,19 | $113,75 | 2,39M |
| 2026-07-24 | $114,85 | -1,76 % | $116,62 | $119,60 | $114,75 | 1,64M |
| 2026-07-23 | $116,91 | -0,46 % | $119,21 | $120,80 | $115,97 | 1,82M |
| 2026-07-22 | $117,45 | -0,99 % | $119,40 | $123,31 | $116,90 | 2,61M |
| 2026-07-21 | $118,62 | +0,36 % | $119,36 | $119,55 | $115,60 | 2,75M |
| 2026-07-20 | $118,20 | -2,14 % | $121,00 | $121,50 | $116,86 | 2,22M |
| 2026-07-17 | $120,78 | +1,10 % | $116,41 | $122,26 | $116,41 | 2,29M |
| 2026-07-16 | $119,46 | -4,23 % | $121,69 | $122,50 | $117,59 | 2,26M |
| 2026-07-15 | $124,74 | -3,11 % | $126,82 | $127,87 | $122,09 | 1,62M |
| 2026-07-14 | $128,75 | +2,35 % | $129,00 | $130,61 | $127,72 | 2,23M |
| 2026-07-13 | $125,79 | -0,21 % | $126,11 | $128,48 | $124,65 | 1,22M |
| 2026-07-10 | $126,05 | -1,85 % | $128,99 | $129,11 | $125,92 | 1,47M |
| 2026-07-09 | $128,42 | -0,74 % | $129,09 | $131,15 | $126,45 | 1,36M |
| 2026-07-08 | $129,38 | +0,28 % | $126,20 | $129,65 | $124,58 | 2,08M |
| 2026-07-07 | $129,02 | -3,57 % | $128,84 | $131,97 | $127,27 | 2,18M |
| 2026-07-06 | $133,80 | -1,30 % | $135,86 | $137,43 | $132,66 | 1,53M |
| 2026-07-02 | $135,56 | -0,38 % | $134,60 | $139,88 | $133,02 | 2,57M |
| 2026-07-01 | $136,08 | +0,78 % | $133,63 | $139,25 | $133,63 | 2,41M |
| 2026-06-30 | $135,03 | +4,09 % | $136,00 | $139,28 | $133,14 | 3,56M |
| 2026-06-29 | $129,72 | -2,98 % | $133,00 | $134,40 | $127,51 | 3,36M |
| 2026-06-26 | $133,70 | -5,21 % | $137,16 | $137,67 | $132,33 | 4,69M |
| 2026-06-25 | $141,05 | -4,59 % | $143,40 | $144,77 | $138,51 | 3,06M |
| 2026-06-24 | $147,84 | -1,43 % | $148,00 | $150,50 | $146,40 | 1,93M |
| 2026-06-23 | $149,98 | -4,28 % | $150,23 | $152,94 | $149,00 | 1,95M |
| 2026-06-22 | $156,69 | -2,28 % | $160,36 | $160,36 | $152,50 | 2,04M |
| 2026-06-18 | $160,35 | -3,73 % | $167,60 | $168,82 | $154,51 | 4,39M |
| 2026-06-17 | $166,56 | +0,27 % | $167,85 | $171,00 | $165,81 | 2,68M |
| 2026-06-16 | $166,11 | -1,65 % | $167,66 | $170,49 | $165,34 | 1,50M |
| 2026-06-15 | $168,90 | -0,89 % | $171,76 | $173,26 | $165,50 | 2,84M |
| 2026-06-12 | $170,42 | +7,14 % | $161,58 | $174,33 | $161,58 | 3,27M |
| 2026-06-11 | $159,06 | +8,04 % | $151,32 | $159,74 | $151,32 | 2,23M |
| 2026-06-10 | $147,22 | -3,65 % | $151,16 | $151,41 | $146,76 | 2,15M |
| 2026-06-09 | $152,79 | +1,97 % | $155,44 | $156,68 | $147,70 | 2,58M |
| 2026-06-08 | $149,84 | -3,60 % | $158,02 | $158,09 | $149,03 | 3,06M |
| 2026-06-05 | $155,44 | -6,16 % | $162,29 | $163,38 | $155,13 | 1,79M |
| 2026-06-04 | $165,65 | -1,60 % | $165,15 | $168,24 | $163,68 | 1,76M |
| 2026-06-03 | $168,34 | -2,00 % | $170,24 | $172,26 | $166,78 | 1,71M |
| 2026-06-02 | $171,77 | +0,37 % | $170,23 | $173,84 | $163,59 | 2,64M |
| 2026-06-01 | $171,13 | -3,00 % | $176,38 | $176,38 | $170,01 | 2,18M |
| 2026-05-29 | $176,42 | +0,06 % | $177,14 | $180,00 | $173,51 | 2,54M |
| 2026-05-28 | $176,32 | -0,65 % | $177,30 | $178,19 | $175,60 | 1,71M |
| 2026-05-27 | $177,47 | +1,59 % | $172,01 | $180,26 | $171,00 | 1,92M |
| 2026-05-26 | $174,69 | +1,81 % | $175,02 | $179,70 | $173,84 | 2,28M |
| 2026-05-22 | $171,58 | +0,99 % | $171,59 | $175,21 | $169,32 | 1,68M |