109,710$
-1,52%
Echtzeit-Aktienkurs Westlake Chemical Corp.
Bid:
Ask:
Aktienkurse zur Westlake Chemical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 109,96 | 111,29 | 109,01 | 109,71 | -1,52% | 741.201,00 |
| 20.02.2025 | 112,93 | 114,09 | 110,73 | 111,40 | -1,93% | 722.684,00 |
| 19.02.2025 | 111,31 | 113,82 | 111,31 | 113,59 | -2,79% | 735.694,00 |
| 18.02.2025 | 115,59 | 118,23 | 115,29 | 116,85 | 1,37% | 716.499,00 |
| 14.02.2025 | 113,77 | 117,71 | 113,77 | 115,27 | 2,39% | 919.565,00 |
| 13.02.2025 | 110,63 | 112,79 | 110,39 | 112,58 | 1,36% | 431.999,00 |
| 12.02.2025 | 112,00 | 112,10 | 110,31 | 111,07 | -1,29% | 619.892,00 |
| 11.02.2025 | 110,75 | 113,09 | 110,75 | 112,52 | 1,35% | 857.591,00 |
| 10.02.2025 | 112,40 | 112,59 | 110,59 | 111,02 | -0,46% | 348.630,00 |
| 07.02.2025 | 112,89 | 113,08 | 111,06 | 111,53 | -1,27% | 267.872,00 |
| 06.02.2025 | 110,63 | 114,22 | 110,02 | 112,96 | 2,94% | 513.099,00 |
| 05.02.2025 | 110,76 | 111,11 | 109,41 | 109,73 | -1,35% | 379.547,00 |
| 04.02.2025 | 110,23 | 111,66 | 109,24 | 111,23 | 0,60% | 591.467,00 |
| 03.02.2025 | 111,33 | 112,50 | 108,56 | 110,57 | -3,24% | 606.712,00 |
| 31.01.2025 | 115,28 | 115,98 | 113,29 | 114,27 | -1,36% | 1.236.606,00 |
| 30.01.2025 | 117,26 | 117,89 | 113,54 | 115,84 | -1,06% | 601.945,00 |
| 29.01.2025 | 116,03 | 118,63 | 116,03 | 117,08 | 0,15% | 435.674,00 |
| 28.01.2025 | 118,55 | 119,86 | 116,88 | 116,90 | -0,57% | 579.439,00 |
| 27.01.2025 | 118,54 | 118,69 | 115,81 | 117,57 | -0,08% | 581.854,00 |
| 24.01.2025 | 117,92 | 119,32 | 117,39 | 117,66 | -0,51% | 444.193,00 |
| 23.01.2025 | 117,63 | 118,41 | 116,39 | 118,26 | 0,44% | 472.683,00 |
| 22.01.2025 | 118,96 | 118,96 | 117,69 | 117,74 | -1,19% | 220.996,00 |
| 21.01.2025 | 119,40 | 119,54 | 118,30 | 119,16 | 1,02% | 398.372,00 |
| 17.01.2025 | 118,82 | 118,89 | 117,32 | 117,96 | 0,22% | 355.399,00 |
| 16.01.2025 | 116,52 | 117,92 | 116,15 | 117,70 | 0,90% | 448.623,00 |
| 15.01.2025 | 117,34 | 118,34 | 116,14 | 116,65 | 1,46% | 514.584,00 |
| 14.01.2025 | 114,25 | 115,18 | 113,61 | 114,97 | 1,38% | 310.071,00 |
| 13.01.2025 | 109,02 | 113,48 | 109,02 | 113,41 | 3,06% | 666.848,00 |
| 10.01.2025 | 109,95 | 111,74 | 109,34 | 110,04 | -0,45% | 875.274,00 |
| 08.01.2025 | 111,16 | 111,25 | 108,95 | 110,54 | -1,02% | 556.291,00 |
| 07.01.2025 | 112,46 | 114,06 | 110,96 | 111,68 | -1,68% | 633.420,00 |
| 06.01.2025 | 112,94 | 114,65 | 112,94 | 113,59 | 1,44% | 638.050,00 |
| 03.01.2025 | 112,38 | 112,63 | 110,76 | 111,98 | -0,13% | 445.728,00 |
| 02.01.2025 | 114,13 | 115,93 | 111,71 | 112,13 | -2,20% | 446.664,00 |
| 31.12.2024 | 113,62 | 115,39 | 113,62 | 114,65 | 1,06% | 413.811,00 |
| 30.12.2024 | 113,82 | 114,21 | 112,69 | 113,45 | -0,73% | 413.810,00 |
| 27.12.2024 | 114,90 | 116,17 | 114,03 | 114,28 | -0,79% | 309.681,00 |
| 26.12.2024 | 114,61 | 115,35 | 114,48 | 115,19 | 0,21% | 329.916,00 |
| 24.12.2024 | 114,45 | 115,31 | 113,98 | 114,95 | 0,48% | 178.917,00 |
| 23.12.2024 | 113,06 | 114,73 | 113,00 | 114,40 | 1,03% | 402.130,00 |
| 20.12.2024 | 113,19 | 114,76 | 112,63 | 113,23 | -0,07% | 1.203.494,00 |
| 19.12.2024 | 115,92 | 116,96 | 113,27 | 113,31 | -1,93% | 760.506,00 |
| 18.12.2024 | 118,53 | 120,24 | 115,00 | 115,54 | -1,70% | 929.304,00 |
| 17.12.2024 | 117,05 | 119,33 | 116,66 | 117,54 | -0,18% | 746.110,00 |
| 16.12.2024 | 118,48 | 119,26 | 117,11 | 117,75 | -1,43% | 733.422,00 |
| 13.12.2024 | 119,06 | 120,13 | 118,50 | 119,46 | -0,54% | 556.673,00 |
| 12.12.2024 | 121,15 | 122,70 | 120,06 | 120,11 | -0,53% | 472.926,00 |
| 11.12.2024 | 121,96 | 122,57 | 120,57 | 120,75 | -1,28% | 817.735,00 |
| 10.12.2024 | 125,05 | 125,05 | 121,53 | 122,31 | -2,81% | 840.974,00 |
| 09.12.2024 | 126,59 | 128,85 | 125,62 | 125,85 | 1,21% | 612.888,00 |
| 06.12.2024 | 123,54 | 124,88 | 123,44 | 124,34 | 0,65% | 648.503,00 |
| 05.12.2024 | 125,95 | 126,10 | 123,47 | 123,54 | -1,81% | 490.263,00 |
| 04.12.2024 | 125,38 | 126,62 | 124,12 | 125,82 | -0,66% | 881.885,00 |
| 03.12.2024 | 129,27 | 129,27 | 126,53 | 126,66 | -1,57% | 527.097,00 |
| 02.12.2024 | 128,63 | 129,23 | 127,00 | 128,68 | 0,22% | 846.337,00 |
| 29.11.2024 | 129,16 | 129,44 | 128,07 | 128,40 | -0,12% | 296.928,00 |
| 27.11.2024 | 128,65 | 129,86 | 127,88 | 128,55 | 0,28% | 309.071,00 |
| 26.11.2024 | 131,20 | 131,20 | 127,92 | 128,19 | -2,83% | 531.621,00 |
| 25.11.2024 | 132,00 | 133,51 | 131,21 | 131,93 | 1,13% | 596.053,00 |
| 22.11.2024 | 129,30 | 131,01 | 129,13 | 130,45 | 1,99% | 399.743,00 |
| 20.11.2024 | 127,13 | 128,06 | 126,11 | 127,91 | 0,76% | 323.778,00 |
| 19.11.2024 | 126,71 | 127,33 | 125,28 | 126,95 | -0,07% | 365.071,00 |
| 18.11.2024 | 126,96 | 128,33 | 126,76 | 127,04 | 0,30% | 434.969,00 |
| 15.11.2024 | 127,10 | 128,02 | 126,34 | 126,66 | -0,02% | 386.101,00 |
| 14.11.2024 | 128,22 | 128,74 | 125,30 | 126,69 | -1,22% | 448.426,00 |
| 13.11.2024 | 127,35 | 128,92 | 126,99 | 128,26 | 0,40% | 529.432,00 |
| 12.11.2024 | 128,55 | 129,64 | 127,17 | 127,75 | -1,90% | 422.081,00 |
| 11.11.2024 | 132,79 | 132,79 | 129,54 | 130,22 | -1,46% | 543.575,00 |
| 08.11.2024 | 134,33 | 134,50 | 131,30 | 132,15 | -3,08% | 979.581,00 |
| 07.11.2024 | 137,58 | 137,95 | 135,17 | 136,35 | -0,60% | 690.934,00 |
| 06.11.2024 | 136,61 | 139,59 | 135,53 | 137,17 | 3,49% | 1.325.594,00 |
| 05.11.2024 | 125,41 | 134,52 | 125,41 | 132,55 | 0,81% | 931.869,00 |
| 04.11.2024 | 132,23 | 134,38 | 130,80 | 131,48 | -0,50% | 890.883,00 |
| 01.11.2024 | 131,75 | 133,66 | 131,51 | 132,14 | 0,15% | 455.465,00 |
| 31.10.2024 | 132,77 | 134,35 | 131,83 | 131,94 | -0,99% | 493.555,00 |
| 30.10.2024 | 131,46 | 134,55 | 131,07 | 133,26 | 0,99% | 356.355,00 |
| 29.10.2024 | 133,11 | 133,20 | 131,32 | 131,96 | -1,42% | 439.623,00 |
| 28.10.2024 | 132,99 | 134,14 | 132,26 | 133,86 | 0,85% | 318.393,00 |
| 25.10.2024 | 134,93 | 135,16 | 132,46 | 132,73 | -1,53% | 419.429,00 |
| 24.10.2024 | 136,53 | 137,54 | 133,81 | 134,79 | -0,88% | 366.253,00 |
| 23.10.2024 | 136,21 | 137,42 | 134,91 | 135,98 | -0,77% | 332.353,00 |
| 22.10.2024 | 135,83 | 137,12 | 134,91 | 137,03 | 0,39% | 389.961,00 |
| 21.10.2024 | 139,21 | 139,24 | 135,92 | 136,50 | -2,04% | 341.157,00 |
| 18.10.2024 | 140,76 | 140,79 | 138,59 | 139,34 | -0,60% | 378.497,00 |
| 17.10.2024 | 142,31 | 142,31 | 139,39 | 140,18 | -1,37% | 577.302,00 |
| 16.10.2024 | 142,74 | 143,94 | 141,88 | 142,13 | 0,23% | 427.688,00 |
| 15.10.2024 | 143,10 | 144,57 | 141,72 | 141,80 | -1,63% | 318.867,00 |
| 14.10.2024 | 143,30 | 144,33 | 143,06 | 144,15 | -0,03% | 381.040,00 |
| 11.10.2024 | 143,01 | 144,95 | 142,52 | 144,20 | 0,41% | 231.151,00 |
| 10.10.2024 | 143,10 | 144,61 | 142,73 | 143,61 | -0,32% | 377.410,00 |
| 09.10.2024 | 142,16 | 144,21 | 141,82 | 144,07 | 1,35% | 350.052,00 |
| 08.10.2024 | 143,81 | 144,66 | 141,82 | 142,15 | -2,32% | 412.326,00 |
| 07.10.2024 | 145,97 | 146,77 | 145,14 | 145,52 | -1,54% | 373.881,00 |
| 04.10.2024 | 148,54 | 149,34 | 146,13 | 147,80 | 0,85% | 490.766,00 |
| 03.10.2024 | 146,37 | 148,43 | 144,95 | 146,56 | -0,56% | 442.197,00 |
| 02.10.2024 | 149,15 | 150,16 | 147,31 | 147,38 | -1,17% | 358.201,00 |
| 01.10.2024 | 150,23 | 150,85 | 147,92 | 149,13 | -0,77% | 541.628,00 |
| 30.09.2024 | 150,62 | 151,23 | 148,16 | 150,29 | 0,13% | 569.872,00 |
| 27.09.2024 | 151,32 | 151,56 | 148,92 | 150,09 | 0,03% | 334.728,00 |
| 26.09.2024 | 147,32 | 150,66 | 146,27 | 150,04 | 3,22% | 479.259,00 |