Deutsche Märkte schließen in 2 Stunden 26 Minuten

Albemarle Corporation (ALB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
269,45-2,70 (-0,99%)
Börsenschluss: 04:00PM EDT
268,50 -0,95 (-0,35%)
Vorbörslich: 09:04AM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022------
23. Sept. 2022265,00269,85260,31269,45269,451.485.300
22. Sept. 2022289,12289,87270,74272,15272,151.576.200
21. Sept. 2022290,81297,53284,85285,03285,03995.100
20. Sept. 2022293,39294,00284,31287,65287,65903.700
19. Sept. 2022281,85297,71281,82296,95296,951.134.700
16. Sept. 2022281,26288,05277,03287,32287,321.924.700
15. Sept. 2022302,15303,85286,47286,75286,751.618.900
14. Sept. 2022296,48308,24295,10307,05307,051.590.600
13. Sept. 2022286,56307,12285,55298,09298,091.957.100
12. Sept. 2022300,39300,41291,80296,97296,971.060.900
09. Sept. 2022295,00302,54295,00300,37300,371.580.700
08. Sept. 2022277,69292,29276,98291,43291,431.635.200
07. Sept. 2022265,06279,68264,47279,20279,201.386.900
06. Sept. 2022268,99270,50258,72266,70266,701.411.900
02. Sept. 2022262,84265,96257,77259,88259,881.194.600
01. Sept. 2022264,27264,27249,58256,96256,961.725.600
31. Aug. 2022272,76273,09267,37267,96267,961.558.200
30. Aug. 2022286,81288,00271,61272,77272,771.913.400
29. Aug. 2022282,87290,34280,35284,97284,97744.300
26. Aug. 2022296,11296,54286,52288,16288,16920.700
25. Aug. 2022290,59298,17290,15295,68295,681.370.000
24. Aug. 2022282,00288,60280,01287,88287,88795.200
23. Aug. 2022277,59283,91276,20281,03281,031.038.700
22. Aug. 2022265,00277,10263,35275,70275,701.454.300
19. Aug. 2022275,92276,00266,30270,02270,021.223.700
18. Aug. 2022278,90282,01275,92279,51279,511.070.700
17. Aug. 2022275,50283,61273,90277,62277,62987.700
16. Aug. 2022283,47284,55276,88280,81280,811.297.800
15. Aug. 2022276,58289,09276,21284,08284,081.793.900
12. Aug. 2022267,00281,65266,45281,57281,571.995.700
11. Aug. 2022263,09272,45263,09265,70265,701.983.300
10. Aug. 2022249,99259,40248,68259,30259,301.359.900
09. Aug. 2022244,63247,97241,07244,66244,66762.000
08. Aug. 2022243,54253,57242,96244,84244,841.468.800
05. Aug. 2022232,23243,80231,77237,99237,991.428.000
04. Aug. 2022246,20250,15230,02234,89234,892.192.000
03. Aug. 2022246,00246,00234,17239,54239,541.407.700
02. Aug. 2022239,00246,62238,64243,89243,891.025.400
01. Aug. 2022242,50243,95237,47239,96239,96957.300
29. Juli 2022238,50245,71237,00244,31244,311.506.600
28. Juli 2022237,09239,06232,59236,32236,321.084.000
27. Juli 2022228,34235,67225,04234,29234,29786.900
26. Juli 2022228,27229,12224,44225,10225,10881.500
25. Juli 2022221,58227,79217,16227,57227,57720.600
22. Juli 2022228,00228,27220,24221,46221,46707.700
21. Juli 2022219,50226,07219,25225,60225,60865.200
20. Juli 2022213,78220,52210,63219,51219,51933.400
19. Juli 2022207,86212,31207,01211,52211,52780.900
18. Juli 2022206,25208,21202,55203,88203,88940.300
15. Juli 2022200,35201,51195,33200,70200,70912.500
14. Juli 2022192,67196,76190,18196,66196,66992.300
13. Juli 2022191,60198,11189,25196,00196,00881.900
12. Juli 2022197,74199,59193,16195,82195,82938.500
11. Juli 2022201,68202,26197,19199,82199,82897.700
08. Juli 2022203,55208,55200,28205,93205,93907.900
07. Juli 2022203,68206,51202,34203,00203,001.594.100
06. Juli 2022200,14202,16193,70198,30198,301.486.500
05. Juli 2022201,22201,22195,08200,43200,431.203.300
01. Juli 2022205,68208,78200,45205,15205,151.003.000
30. Juni 2022207,96211,95203,86208,98208,981.250.700
29. Juni 2022222,16223,13208,64211,89211,891.405.600
28. Juni 2022226,00232,78222,22223,19223,191.586.100
27. Juni 2022221,64228,59221,01226,62226,621.238.400
24. Juni 2022216,75226,59214,41224,79224,792.392.000
23. Juni 2022217,03219,60209,31213,62213,621.163.100
22. Juni 2022209,45220,70208,37216,24216,241.243.200
21. Juni 2022217,15218,96213,38216,33216,331.347.800
17. Juni 2022203,10213,54200,35212,04212,042.401.400
16. Juni 2022209,20209,57198,67202,17202,172.158.500
15. Juni 2022225,80225,98210,88215,08215,081.951.800
14. Juni 2022223,46228,16221,03223,33223,331.033.100
13. Juni 2022228,22229,09219,10222,22222,221.652.500
10. Juni 2022238,89241,15234,90236,87236,871.096.100
09. Juni 2022251,18252,15241,48241,78241,781.211.000
08. Juni 2022256,82259,87251,30253,62253,62864.200
07. Juni 2022254,41258,82252,50257,89257,89986.000
06. Juni 2022254,23259,76253,00257,79257,791.281.000
03. Juni 2022246,07251,83245,28250,76250,76927.500
02. Juni 2022233,59251,48233,00251,29251,291.657.700
01. Juni 2022252,50253,59232,75240,12240,123.401.900
31. Mai 2022265,09265,76254,26260,42260,422.705.900
27. Mai 2022259,00273,68257,57270,92270,921.952.600
26. Mai 2022239,14258,29237,31255,05255,052.265.500
25. Mai 2022243,99247,19232,39237,51237,511.532.600
24. Mai 2022243,28249,90237,42243,15243,152.202.500
23. Mai 2022240,00243,63235,48242,94242,941.003.400
20. Mai 2022241,66243,12228,10236,44236,441.120.100
19. Mai 2022234,68243,12233,88239,08239,081.067.900
18. Mai 2022237,12244,90234,09235,98235,981.109.200
17. Mai 2022232,49239,33231,23239,23239,231.141.400
16. Mai 2022226,08233,96223,67226,32226,32974.500
13. Mai 2022217,30231,21215,50228,82228,821.078.500
12. Mai 2022212,05218,00204,51213,45213,451.387.900
11. Mai 2022221,00227,95212,63213,03213,031.203.900
10. Mai 2022227,18229,50213,50221,43221,431.907.400
09. Mai 2022238,00239,40220,77221,64221,642.422.200
06. Mai 2022235,50242,91228,00242,41242,412.321.100
05. Mai 2022238,00243,18221,34236,50236,503.740.500
04. Mai 2022210,90215,47204,30215,47215,472.090.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...