81,260$
-2,18%
Echtzeit-Aktienkurs Westlake Corp
Bid:
Ask:
Aktienkurse zur Westlake Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 82,23 | 82,50 | 80,92 | 81,26 | -2,18% | 1.343.588,00 |
| 19.09.2025 | 84,90 | 84,95 | 82,70 | 83,07 | -2,22% | 1.338.953,00 |
| 18.09.2025 | 87,70 | 88,33 | 84,90 | 84,96 | -2,30% | 1.243.753,00 |
| 17.09.2025 | 88,27 | 91,50 | 85,66 | 86,96 | -0,84% | 1.357.159,00 |
| 16.09.2025 | 86,87 | 88,24 | 86,75 | 87,70 | 1,10% | 1.034.926,00 |
| 15.09.2025 | 89,09 | 89,09 | 85,84 | 86,75 | -1,57% | 1.001.422,00 |
| 12.09.2025 | 88,79 | 89,69 | 87,86 | 88,13 | -1,62% | 745.789,00 |
| 11.09.2025 | 85,52 | 89,65 | 85,44 | 89,58 | 5,30% | 830.474,00 |
| 10.09.2025 | 85,49 | 86,70 | 84,90 | 85,07 | -1,09% | 751.671,00 |
| 09.09.2025 | 88,46 | 89,11 | 85,67 | 86,01 | -2,68% | 1.086.325,00 |
| 08.09.2025 | 88,87 | 89,11 | 86,29 | 88,38 | -1,16% | 841.367,00 |
| 05.09.2025 | 88,23 | 92,22 | 87,41 | 89,42 | 2,03% | 1.200.047,00 |
| 04.09.2025 | 84,65 | 87,86 | 83,51 | 87,64 | 3,53% | 1.000.344,00 |
| 03.09.2025 | 85,82 | 86,58 | 83,57 | 84,65 | -2,17% | 936.807,00 |
| 02.09.2025 | 86,67 | 86,99 | 85,21 | 86,53 | -1,47% | 555.157,00 |
| 29.08.2025 | 86,75 | 88,15 | 86,48 | 87,82 | 1,63% | 907.878,00 |
| 28.08.2025 | 86,71 | 87,08 | 85,17 | 86,41 | 0,38% | 1.087.019,00 |
| 27.08.2025 | 86,34 | 87,52 | 85,27 | 86,08 | -0,12% | 869.790,00 |
| 26.08.2025 | 87,48 | 87,77 | 85,83 | 86,18 | -1,20% | 1.318.470,00 |
| 25.08.2025 | 89,61 | 90,08 | 86,97 | 87,23 | -3,72% | 1.167.783,00 |
| 22.08.2025 | 83,61 | 91,23 | 83,40 | 90,60 | 9,50% | 2.296.860,00 |
| 21.08.2025 | 82,24 | 83,23 | 80,84 | 82,74 | -0,01% | 663.363,00 |
| 20.08.2025 | 85,15 | 86,08 | 82,74 | 82,75 | -0,97% | 1.124.091,00 |
| 19.08.2025 | 83,41 | 84,21 | 82,59 | 83,56 | 0,34% | 972.071,00 |
| 18.08.2025 | 84,01 | 84,08 | 82,23 | 83,28 | -0,83% | 1.067.969,00 |
| 15.08.2025 | 86,57 | 86,83 | 83,83 | 83,98 | -1,82% | 994.763,00 |
| 14.08.2025 | 82,56 | 85,93 | 82,40 | 85,54 | 0,59% | 2.100.485,00 |
| 13.08.2025 | 79,47 | 85,07 | 79,41 | 85,04 | 7,41% | 1.290.626,00 |
| 12.08.2025 | 76,91 | 79,19 | 76,34 | 79,17 | 2,97% | 1.181.400,00 |
| 11.08.2025 | 79,53 | 80,07 | 76,21 | 76,89 | -2,67% | 997.544,00 |
| 08.08.2025 | 82,60 | 82,60 | 78,87 | 79,00 | -3,74% | 1.228.874,00 |
| 07.08.2025 | 82,57 | 84,09 | 81,69 | 82,07 | 1,17% | 1.060.454,00 |
| 06.08.2025 | 83,84 | 84,36 | 80,66 | 81,12 | -2,36% | 1.285.677,00 |
| 05.08.2025 | 82,99 | 85,12 | 80,73 | 83,08 | 8,96% | 2.588.463,00 |
| 04.08.2025 | 76,53 | 77,41 | 75,83 | 76,25 | 1,09% | 1.827.935,00 |
| 01.08.2025 | 78,25 | 78,50 | 75,07 | 75,43 | -4,88% | 1.594.499,00 |
| 31.07.2025 | 77,80 | 79,43 | 77,50 | 79,30 | -0,44% | 1.418.916,00 |
| 30.07.2025 | 84,20 | 84,54 | 78,99 | 79,65 | -6,44% | 1.640.559,00 |
| 29.07.2025 | 86,21 | 86,26 | 84,23 | 85,13 | -0,79% | 1.725.920,00 |
| 28.07.2025 | 85,62 | 86,43 | 83,62 | 85,81 | 0,06% | 1.338.763,00 |
| 25.07.2025 | 83,46 | 86,11 | 82,06 | 85,76 | 4,32% | 1.431.600,00 |
| 24.07.2025 | 85,26 | 85,41 | 81,12 | 82,21 | -5,84% | 2.065.720,00 |
| 23.07.2025 | 87,06 | 88,51 | 86,18 | 87,31 | 1,90% | 754.740,00 |
| 22.07.2025 | 82,60 | 86,17 | 82,60 | 85,68 | 4,48% | 1.005.678,00 |
| 21.07.2025 | 82,32 | 83,25 | 81,47 | 82,01 | 0,70% | 697.804,00 |
| 18.07.2025 | 83,99 | 84,29 | 80,96 | 81,44 | -2,39% | 863.468,00 |
| 17.07.2025 | 81,56 | 83,99 | 81,16 | 83,43 | 2,68% | 789.046,00 |
| 16.07.2025 | 81,87 | 82,21 | 79,92 | 81,25 | -0,59% | 816.628,00 |
| 15.07.2025 | 84,87 | 85,00 | 81,65 | 81,73 | -1,92% | 615.803,00 |
| 14.07.2025 | 84,60 | 85,08 | 82,90 | 83,33 | -2,38% | 747.535,00 |
| 11.07.2025 | 84,30 | 85,78 | 83,71 | 85,36 | -1,30% | 617.121,00 |
| 10.07.2025 | 85,69 | 88,42 | 85,12 | 86,48 | 1,16% | 1.059.075,00 |
| 09.07.2025 | 83,59 | 85,84 | 83,40 | 85,49 | 2,91% | 1.747.765,00 |
| 08.07.2025 | 79,31 | 83,93 | 79,31 | 83,07 | 5,53% | 1.087.708,00 |
| 07.07.2025 | 80,24 | 81,24 | 77,70 | 78,72 | -2,95% | 1.065.812,00 |
| 03.07.2025 | 82,33 | 82,57 | 80,70 | 81,11 | -0,90% | 707.564,00 |
| 02.07.2025 | 80,70 | 82,48 | 80,05 | 81,85 | 1,70% | 1.180.948,00 |
| 01.07.2025 | 75,43 | 81,98 | 75,39 | 80,48 | 5,99% | 1.972.309,00 |
| 30.06.2025 | 76,00 | 76,22 | 74,81 | 75,93 | -0,28% | 1.211.706,00 |
| 27.06.2025 | 76,10 | 77,70 | 75,78 | 76,14 | 0,05% | 1.409.900,00 |
| 26.06.2025 | 74,54 | 76,17 | 74,54 | 76,10 | 1,59% | 874.160,00 |
| 25.06.2025 | 75,00 | 75,57 | 74,07 | 74,91 | -1,15% | 1.108.238,00 |
| 24.06.2025 | 74,04 | 76,71 | 73,72 | 75,78 | 3,02% | 1.287.573,00 |
| 23.06.2025 | 71,71 | 73,65 | 71,03 | 73,56 | 2,12% | 1.684.485,00 |
| 20.06.2025 | 71,19 | 72,71 | 70,13 | 72,03 | 1,19% | 1.910.017,00 |
| 18.06.2025 | 72,79 | 73,63 | 71,05 | 71,18 | -2,81% | 1.006.062,00 |
| 17.06.2025 | 75,30 | 76,46 | 73,22 | 73,24 | -4,16% | 907.950,00 |
| 16.06.2025 | 77,56 | 78,05 | 75,50 | 76,42 | -1,14% | 1.055.359,00 |
| 13.06.2025 | 78,05 | 79,22 | 76,67 | 77,30 | -1,68% | 1.329.087,00 |
| 12.06.2025 | 78,13 | 79,93 | 78,13 | 78,62 | -1,96% | 1.748.936,00 |
| 11.06.2025 | 80,36 | 81,54 | 79,87 | 80,19 | 0,48% | 3.125.050,00 |
| 10.06.2025 | 76,82 | 79,87 | 76,27 | 79,81 | 5,08% | 1.687.809,00 |
| 09.06.2025 | 74,17 | 76,33 | 74,17 | 75,95 | 3,25% | 1.374.169,00 |
| 06.06.2025 | 72,80 | 73,56 | 72,48 | 73,56 | 2,18% | 1.115.153,00 |
| 05.06.2025 | 72,54 | 72,55 | 71,18 | 71,99 | -0,17% | 1.055.921,00 |
| 04.06.2025 | 71,61 | 72,47 | 71,40 | 72,11 | 0,85% | 1.092.481,00 |
| 03.06.2025 | 69,72 | 72,36 | 68,55 | 71,50 | 2,39% | 1.167.520,00 |
| 02.06.2025 | 70,98 | 71,05 | 68,67 | 69,83 | -1,69% | 1.617.277,00 |
| 30.05.2025 | 70,65 | 71,33 | 69,47 | 71,03 | -0,70% | 3.550.652,00 |
| 29.05.2025 | 71,32 | 71,90 | 70,69 | 71,53 | 1,37% | 1.358.851,00 |
| 28.05.2025 | 72,87 | 73,03 | 70,54 | 70,56 | -2,94% | 955.703,00 |
| 27.05.2025 | 72,13 | 73,02 | 71,77 | 72,70 | 1,64% | 1.358.606,00 |
| 23.05.2025 | 70,28 | 72,08 | 70,28 | 71,53 | -1,12% | 979.929,00 |
| 22.05.2025 | 73,20 | 73,46 | 71,76 | 72,34 | -1,79% | 1.284.681,00 |
| 21.05.2025 | 75,64 | 75,95 | 73,63 | 73,66 | -3,33% | 1.331.943,00 |
| 20.05.2025 | 78,50 | 78,94 | 76,17 | 76,20 | -4,68% | 1.852.700,00 |
| 19.05.2025 | 80,43 | 80,43 | 78,16 | 79,94 | -2,57% | 2.364.065,00 |
| 16.05.2025 | 83,25 | 83,96 | 81,26 | 82,05 | -0,87% | 1.568.323,00 |
| 15.05.2025 | 81,58 | 83,41 | 80,00 | 82,77 | 0,24% | 1.248.724,00 |
| 14.05.2025 | 85,68 | 85,73 | 82,18 | 82,57 | -4,58% | 1.419.804,00 |
| 13.05.2025 | 85,93 | 87,31 | 85,33 | 86,53 | 1,02% | 1.037.726,00 |
| 12.05.2025 | 84,34 | 87,32 | 83,16 | 85,66 | 7,07% | 1.216.985,00 |
| 09.05.2025 | 80,66 | 81,90 | 79,48 | 80,00 | -0,55% | 865.776,00 |
| 08.05.2025 | 79,16 | 81,55 | 78,56 | 80,44 | 3,13% | 957.363,00 |
| 07.05.2025 | 78,65 | 79,02 | 76,97 | 78,00 | -1,05% | 1.478.037,00 |
| 06.05.2025 | 77,96 | 79,21 | 77,23 | 78,83 | 0,78% | 1.665.746,00 |
| 05.05.2025 | 79,63 | 81,24 | 78,18 | 78,22 | -2,04% | 1.848.720,00 |
| 02.05.2025 | 79,48 | 84,50 | 78,51 | 79,85 | -13,46% | 2.721.394,00 |
| 01.05.2025 | 91,90 | 94,18 | 91,51 | 92,27 | -0,17% | 869.166,00 |
| 30.04.2025 | 91,16 | 92,55 | 89,96 | 92,43 | -1,02% | 690.627,00 |