Albemarle Corp (ALB)

ALB
🏛️ Deutschland →
75.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 73.02 75.33 72.42 75.24 0.0M
2025-09-25 70.29 74.38 70.16 72.89 0.0M
2025-09-24 71.24 72.63 69.74 69.74 0.0M
2025-09-23 68.01 68.01 68.01 68.01 0.0M
2025-09-22 69.28 69.45 69.28 69.28 0.0M
2025-09-19 69.47 70.55 69.47 70.55 0.0M
2025-09-18 68.07 69.07 68.01 69.07 0.0M
2025-09-17 68.33 68.45 67.65 67.65 0.0M
2025-09-16 68.25 69.00 68.09 69.00 0.0M
2025-09-15 65.42 68.88 65.42 68.63 0.0M
2025-09-12 63.46 63.87 63.44 63.87 0.0M
2025-09-11 62.64 64.50 62.49 64.50 0.0M
2025-09-10 61.78 63.53 61.78 63.39 0.0M
2025-09-09 69.01 69.61 60.92 62.07 0.0M
2025-09-08 70.56 71.04 70.56 71.04 0.0M
2025-09-05 69.61 70.66 69.59 69.59 0.0M
2025-09-04 68.61 69.13 67.51 67.51 0.0M
2025-09-03 68.42 68.72 68.21 68.55 0.0M
2025-09-02 72.22 72.22 68.03 68.03 0.0M
2025-09-01 72.27 73.50 72.27 73.22 0.0M
2025-08-29 73.98 74.44 72.80 73.08 0.0M
2025-08-28 74.10 75.28 74.10 75.28 0.0M
2025-08-27 70.53 75.42 70.53 75.42 0.0M
2025-08-26 69.62 71.42 69.62 71.42 0.0M
2025-08-25 69.07 69.90 69.07 69.60 0.0M
2025-08-22 66.94 69.82 66.94 69.82 0.0M
2025-08-21 67.04 67.12 67.04 67.12 0.0M
2025-08-20 67.52 67.79 66.96 66.96 0.0M
2025-08-19 71.01 71.01 68.99 68.99 0.0M
2025-08-18 70.31 72.50 70.00 72.50 0.0M
2025-08-15 69.59 70.29 69.54 69.94 0.0M
2025-08-14 68.89 69.84 68.12 69.65 0.0M
2025-08-13 66.83 69.50 66.83 69.25 0.0M
2025-08-12 70.01 70.50 65.00 67.39 0.0M
2025-08-11 69.37 71.71 69.37 69.91 0.0M
2025-08-08 61.53 64.96 61.53 64.96 0.0M
2025-08-07 59.11 60.90 59.11 60.90 0.0M
2025-08-06 59.24 59.52 58.25 58.25 0.0M
2025-08-05 59.40 60.19 59.40 60.19 0.0M
2025-08-04 58.88 59.89 58.88 59.11 0.0M
2025-08-01 59.71 60.90 57.61 58.02 0.0M
2025-07-31 64.75 64.75 58.00 59.57 0.0M
2025-07-30 61.29 62.00 60.84 61.15 0.0M
2025-07-29 62.56 63.84 61.80 61.80 0.0M
2025-07-28 68.83 69.60 64.00 64.00 0.0M
2025-07-25 72.23 72.73 70.63 70.90 0.0M
2025-07-24 69.21 72.76 69.21 72.76 0.0M
2025-07-23 70.21 71.12 66.70 66.91 0.0M
2025-07-22 66.70 70.92 66.70 70.92 0.0M
2025-07-21 66.94 68.99 66.14 66.14 0.0M
2025-07-18 66.35 66.35 65.84 65.84 0.0M
2025-07-17 61.04 65.94 61.04 65.94 0.0M
2025-07-16 60.23 60.71 59.74 59.74 0.0M
2025-07-15 61.01 61.92 61.01 61.40 0.0M
2025-07-14 61.89 62.40 61.07 61.61 0.0M
2025-07-11 63.00 63.00 61.07 61.07 0.0M
2025-07-10 59.93 64.28 59.93 64.28 0.0M
2025-07-09 59.68 60.56 59.36 60.56 0.0M
2025-07-08 56.28 60.60 56.16 60.60 0.0M
2025-07-07 56.72 56.72 56.50 56.50 0.0M
2025-07-04 56.68 57.11 56.68 57.11 0.0M
2025-07-03 57.51 58.32 57.51 58.32 0.0M
2025-07-02 53.65 57.77 53.65 57.77 0.0M
2025-07-01 52.95 53.27 52.78 52.93 0.0M
2025-06-30 55.91 55.91 53.30 53.30 0.0M
2025-06-27 54.49 56.17 54.49 55.28 0.0M
2025-06-26 51.60 54.49 51.60 54.49 0.0M
2025-06-25 51.70 52.07 51.70 52.07 0.0M
2025-06-24 50.24 52.18 50.24 51.90 0.0M
2025-06-23 49.00 49.05 49.00 49.05 0.0M
2025-06-20 51.22 51.22 49.65 49.65 0.0M
2025-06-19 51.47 51.73 51.47 51.73 0.0M
2025-06-18 51.87 51.92 51.87 51.92 0.0M
2025-06-17 52.35 52.56 51.72 51.89 0.0M
2025-06-16 52.89 53.41 52.76 52.76 0.0M
2025-06-13 52.89 53.26 52.89 53.26 0.0M
2025-06-12 56.05 56.05 54.57 54.70 0.0M
2025-06-11 56.20 56.67 56.18 56.28 0.0M
2025-06-10 54.94 56.00 54.81 56.00 0.0M
2025-06-09 52.30 54.50 52.30 54.50 0.0M
2025-06-06 51.42 52.48 51.42 52.48 0.0M
2025-06-05 52.17 52.82 52.17 52.25 0.0M
2025-06-04 50.02 52.47 50.02 52.11 0.0M
2025-06-03 47.84 50.05 47.84 50.05 0.0M
2025-06-02 49.10 49.10 48.00 48.00 0.0M
2025-05-30 50.48 50.77 49.00 49.00 0.0M
2025-05-29 52.33 52.33 52.29 52.29 0.0M
2025-05-28 51.71 52.08 51.63 51.74 0.0M
2025-05-27 51.56 51.63 51.56 51.63 0.0M
2025-05-26 50.85 51.66 50.85 51.44 0.0M
2025-05-23 51.44 51.67 50.27 50.50 0.0M
2025-05-22 50.08 50.79 49.75 50.79 0.0M
2025-05-21 51.86 52.23 49.95 49.95 0.0M
2025-05-20 52.30 52.67 52.11 52.67 0.0M
2025-05-19 52.55 52.84 50.96 52.84 0.0M
2025-05-16 53.54 53.91 53.54 53.91 0.0M
2025-05-15 54.13 54.34 53.52 53.52 0.0M
2025-05-14 55.30 55.30 54.92 55.00 0.0M
2025-05-13 54.94 55.49 54.94 55.34 0.0M
2025-05-12 52.57 55.38 52.57 55.38 0.0M
2025-05-09 50.90 51.44 50.90 51.22 0.0M
2025-05-08 49.88 51.14 49.88 51.14 0.0M
2025-05-07 50.82 51.28 49.48 49.48 0.0M
2025-05-06 51.01 51.43 50.45 51.43 0.0M
2025-05-05 53.07 53.07 51.70 51.70 0.0M
2025-05-02 52.65 52.65 51.68 52.39 0.0M
2025-04-30 51.86 51.95 51.23 51.23 0.0M
2025-04-29 51.63 51.63 51.63 51.63 0.0M
2025-04-28 50.29 52.50 50.29 50.65 0.0M
2025-04-25 51.53 51.69 50.49 50.49 0.0M
2025-04-24 48.64 50.88 48.58 50.88 0.0M
2025-04-23 49.16 49.16 49.16 49.16 0.0M
2025-04-22 46.27 46.27 46.27 46.27 0.0M
2025-04-17 46.72 47.01 46.72 46.76 0.0M
2025-04-16 46.61 47.19 46.61 46.99 0.0M
2025-04-15 50.27 50.27 48.90 48.90 0.0M
2025-04-14 50.65 52.08 50.50 52.08 0.0M
2025-04-11 49.11 49.11 46.50 47.39 0.0M
2025-04-10 53.92 54.50 49.02 49.02 0.0M
2025-04-09 45.12 55.74 45.12 55.74 0.0M
2025-04-08 54.11 55.53 47.71 47.71 0.0M
2025-04-07 50.70 55.96 50.70 55.21 0.0M
2025-04-04 60.44 60.51 52.85 53.86 0.0M
2025-04-03 64.06 64.06 60.55 60.58 0.0M
2025-04-02 66.33 66.93 66.33 66.93 0.0M
2025-04-01 66.21 66.21 66.21 66.21 0.0M
2025-03-31 65.72 66.31 65.00 66.18 0.0M
2025-03-28 68.98 69.35 66.09 66.09 0.0M
2025-03-27 70.11 70.11 69.96 69.96 0.0M
2025-03-26 71.75 71.75 69.00 69.00 0.0M
2025-03-25 71.33 71.85 71.33 71.85 0.0M
2025-03-24 71.81 71.81 71.81 71.81 0.0M
2025-03-21 71.10 71.74 70.30 71.73 0.0M
2025-03-20 73.02 73.13 73.01 73.13 0.0M
2025-03-19 71.71 71.71 71.71 71.71 0.0M
2025-03-18 72.29 72.78 72.29 72.76 0.0M
2025-03-17 68.96 71.96 68.96 71.56 0.0M
2025-03-14 66.59 68.87 66.59 68.87 0.0M
2025-03-13 66.57 67.35 65.40 65.40 0.0M
2025-03-12 67.00 67.02 66.61 67.02 0.0M
2025-03-11 70.13 70.45 66.15 66.30 0.0M
2025-03-10 69.59 69.59 68.81 69.04 0.0M
2025-03-07 69.67 71.26 69.67 70.99 0.0M
2025-03-06 68.45 70.67 66.95 70.67 0.0M
2025-03-05 68.78 68.98 68.00 68.00 0.0M
2025-03-04 67.25 68.80 64.67 67.70 0.0M
2025-03-03 74.22 74.22 67.00 67.00 0.0M
2025-02-28 75.48 76.02 74.09 74.39 0.0M
2025-02-27 74.08 75.63 74.08 75.63 0.0M
2025-02-26 74.88 75.49 74.17 74.17 0.0M
2025-02-25 77.16 77.16 75.00 75.00 0.0M
2025-02-24 77.45 77.49 77.26 77.26 0.0M
2025-02-21 78.48 78.91 78.23 78.23 0.0M
2025-02-20 79.87 79.87 79.07 79.07 0.0M
2025-02-19 80.16 80.16 79.76 79.76 0.0M
2025-02-18 76.79 80.13 76.75 80.13 0.0M
2025-02-17 76.94 77.02 76.55 76.55 0.0M
2025-02-14 75.63 76.86 75.63 76.86 0.0M
2025-02-13 74.39 77.31 74.39 76.57 0.0M
2025-02-12 73.04 74.00 72.84 72.96 0.0M
2025-02-11 72.61 73.19 71.74 72.21 0.0M
2025-02-10 75.60 75.67 74.99 74.99 0.0M
2025-02-07 76.25 76.64 74.47 74.47 0.0M
2025-02-06 77.07 78.25 75.95 75.95 0.0M
2025-02-05 78.92 78.92 76.83 76.83 0.0M
2025-02-04 78.22 79.25 78.22 79.16 0.0M
2025-02-03 78.76 80.00 78.16 78.16 0.0M
2025-01-31 82.31 82.88 82.10 82.10 0.0M
2025-01-30 82.79 83.11 82.79 83.11 0.0M
2025-01-29 82.18 82.94 82.18 82.88 0.0M
2025-01-28 84.77 84.77 82.43 83.00 0.0M
2025-01-27 83.98 84.10 83.10 84.05 0.0M
2025-01-24 85.56 86.06 85.56 86.06 0.0M
2025-01-23 86.71 86.93 86.44 86.44 0.0M
2025-01-22 90.32 90.44 87.85 87.85 0.0M
2025-01-21 94.35 94.73 90.10 90.10 0.0M
2025-01-20 94.82 94.82 94.18 94.31 0.0M
2025-01-17 91.51 96.00 91.48 96.00 0.0M
2025-01-16 92.23 92.23 92.23 92.23 0.0M
2025-01-15 89.83 92.22 89.83 92.22 0.0M
2025-01-14 89.53 90.04 89.08 89.53 0.0M
2025-01-13 84.69 84.69 83.47 84.15 0.0M
2025-01-10 84.44 85.02 83.92 83.92 0.0M
2025-01-09 84.48 84.82 84.18 84.82 0.0M
2025-01-08 86.80 87.13 86.80 87.13 0.0M
2025-01-07 86.73 87.04 86.73 87.04 0.0M
2025-01-06 85.38 89.13 84.70 88.15 0.0M
2025-01-03 83.27 83.65 83.00 83.00 0.0M
2025-01-02 83.03 83.75 82.51 82.51 0.0M