77,470$
Echtzeit-Aktienkurs Westlake Corp
Bid:
Ask:
Aktienkurse zur Westlake Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 76,95 | 79,15 | 76,33 | 77,47 | 0,00% | 918.773,00 |
| 06.08.2026 | 79,77 | 80,57 | 77,35 | 77,47 | -1,61% | 897.231,00 |
| 05.08.2026 | 79,42 | 79,77 | 75,48 | 78,74 | -2,34% | 1.786.781,00 |
| 04.08.2026 | 72,86 | 80,64 | 72,72 | 80,63 | 15,37% | 3.009.219,00 |
| 03.08.2026 | 70,16 | 71,00 | 68,70 | 69,89 | -0,87% | 2.217.408,00 |
| 31.07.2026 | 71,03 | 71,50 | 68,48 | 70,50 | -1,70% | 1.501.493,00 |
| 30.07.2026 | 72,52 | 72,90 | 70,98 | 71,72 | -0,73% | 1.377.572,00 |
| 29.07.2026 | 72,88 | 73,01 | 71,26 | 72,25 | 0,12% | 1.404.092,00 |
| 28.07.2026 | 73,18 | 74,32 | 71,89 | 72,16 | -0,24% | 883.732,00 |
| 27.07.2026 | 73,40 | 73,54 | 71,86 | 72,33 | -2,02% | 1.340.392,00 |
| 24.07.2026 | 75,10 | 75,10 | 73,44 | 73,82 | -1,87% | 1.198.468,00 |
| 23.07.2026 | 77,22 | 78,33 | 74,70 | 75,23 | -2,37% | 763.751,00 |
| 22.07.2026 | 76,98 | 77,99 | 76,14 | 77,06 | 1,10% | 895.390,00 |
| 21.07.2026 | 77,26 | 77,35 | 75,34 | 76,22 | -0,90% | 908.270,00 |
| 20.07.2026 | 77,08 | 77,69 | 76,00 | 76,91 | -0,93% | 542.073,00 |
| 17.07.2026 | 78,20 | 79,84 | 77,08 | 77,63 | 0,71% | 591.956,00 |
| 16.07.2026 | 76,47 | 78,17 | 76,44 | 77,08 | 0,04% | 549.860,00 |
| 15.07.2026 | 76,50 | 77,61 | 76,07 | 77,05 | 0,01% | 589.112,00 |
| 14.07.2026 | 77,10 | 78,00 | 75,28 | 77,04 | 1,28% | 759.649,00 |
| 13.07.2026 | 76,71 | 78,07 | 75,29 | 76,07 | 0,77% | 941.882,00 |
| 10.07.2026 | 75,30 | 75,76 | 74,67 | 75,49 | 1,36% | 774.136,00 |
| 09.07.2026 | 75,22 | 76,26 | 74,28 | 74,48 | -1,74% | 869.471,00 |
| 08.07.2026 | 77,72 | 78,60 | 75,76 | 75,80 | -0,62% | 1.401.471,00 |
| 07.07.2026 | 75,04 | 77,13 | 74,82 | 76,27 | 1,97% | 1.836.081,00 |
| 06.07.2026 | 73,95 | 75,27 | 72,71 | 74,80 | 0,04% | 1.366.672,00 |
| 02.07.2026 | 72,88 | 75,13 | 72,88 | 74,77 | 2,68% | 1.381.772,00 |
| 01.07.2026 | 71,86 | 74,26 | 71,23 | 72,82 | -0,25% | 1.844.472,00 |
| 30.06.2026 | 74,68 | 75,21 | 72,71 | 73,00 | -2,30% | 1.039.688,00 |
| 29.06.2026 | 76,44 | 76,53 | 73,73 | 74,72 | -2,48% | 1.322.215,00 |
| 26.06.2026 | 76,00 | 77,18 | 75,58 | 76,62 | 0,10% | 1.566.645,00 |
| 25.06.2026 | 75,25 | 76,81 | 74,66 | 76,54 | 0,88% | 1.863.373,00 |
| 24.06.2026 | 75,74 | 76,67 | 73,77 | 75,87 | -0,80% | 1.890.919,00 |
| 23.06.2026 | 77,37 | 78,32 | 76,26 | 76,48 | -1,89% | 988.310,00 |
| 22.06.2026 | 78,97 | 79,70 | 77,27 | 77,95 | -2,90% | 1.025.440,00 |
| 18.06.2026 | 82,94 | 83,09 | 80,09 | 80,28 | -3,83% | 1.731.737,00 |
| 17.06.2026 | 83,67 | 87,27 | 83,23 | 83,48 | -1,01% | 736.411,00 |
| 16.06.2026 | 86,88 | 87,66 | 83,92 | 84,33 | -3,57% | 1.121.500,00 |
| 15.06.2026 | 87,64 | 88,76 | 86,16 | 87,45 | -1,19% | 620.332,00 |
| 12.06.2026 | 87,45 | 89,47 | 86,53 | 88,50 | 1,41% | 770.631,00 |
| 11.06.2026 | 88,43 | 89,23 | 86,43 | 87,27 | 0,17% | 531.732,00 |
| 10.06.2026 | 86,50 | 88,99 | 85,81 | 87,12 | 1,17% | 1.179.216,00 |
| 09.06.2026 | 85,63 | 86,92 | 84,38 | 86,11 | 1,00% | 1.184.082,00 |
| 08.06.2026 | 84,38 | 85,78 | 83,75 | 85,26 | 0,73% | 914.802,00 |
| 05.06.2026 | 84,29 | 85,34 | 82,98 | 84,64 | -0,72% | 792.745,00 |
| 04.06.2026 | 86,29 | 87,04 | 84,37 | 85,25 | -1,32% | 736.343,00 |
| 03.06.2026 | 86,46 | 87,90 | 85,75 | 86,39 | -0,51% | 867.231,00 |
| 02.06.2026 | 86,31 | 87,93 | 85,89 | 86,83 | 0,52% | 720.885,00 |
| 01.06.2026 | 87,50 | 88,99 | 86,34 | 86,38 | -0,52% | 897.727,00 |
| 29.05.2026 | 87,50 | 87,81 | 86,08 | 86,83 | -0,96% | 915.783,00 |
| 28.05.2026 | 87,45 | 88,70 | 87,14 | 87,67 | -0,16% | 857.547,00 |
| 27.05.2026 | 86,91 | 89,37 | 86,39 | 87,81 | -1,08% | 1.071.710,00 |
| 26.05.2026 | 88,77 | 89,39 | 88,06 | 88,77 | 0,19% | 686.287,00 |
| 22.05.2026 | 88,76 | 89,98 | 87,14 | 88,60 | 0,57% | 829.666,00 |
| 21.05.2026 | 88,73 | 89,13 | 86,54 | 88,10 | -0,45% | 873.272,00 |
| 20.05.2026 | 88,43 | 89,49 | 87,75 | 88,50 | -0,18% | 926.353,00 |
| 19.05.2026 | 91,11 | 91,23 | 88,15 | 88,66 | -3,06% | 1.098.485,00 |
| 18.05.2026 | 90,22 | 93,18 | 88,57 | 91,46 | 3,24% | 1.472.581,00 |
| 15.05.2026 | 91,19 | 91,53 | 88,33 | 88,59 | -3,21% | 1.870.399,00 |
| 14.05.2026 | 93,65 | 94,39 | 91,50 | 91,53 | -0,80% | 1.000.368,00 |
| 13.05.2026 | 98,24 | 98,30 | 92,22 | 92,27 | -4,42% | 1.363.899,00 |
| 12.05.2026 | 99,02 | 99,51 | 96,44 | 96,54 | -1,05% | 984.727,00 |
| 11.05.2026 | 94,64 | 98,95 | 93,86 | 97,56 | 3,95% | 1.498.429,00 |
| 08.05.2026 | 97,88 | 98,47 | 93,42 | 93,85 | -3,62% | 1.404.269,00 |
| 07.05.2026 | 98,83 | 100,05 | 97,10 | 97,38 | -2,54% | 1.413.816,00 |
| 06.05.2026 | 99,48 | 102,57 | 98,66 | 99,92 | -4,64% | 2.170.344,00 |
| 05.05.2026 | 102,70 | 106,93 | 101,23 | 104,78 | -8,78% | 1.799.844,00 |
| 04.05.2026 | 115,52 | 116,26 | 112,40 | 114,87 | -0,10% | 1.204.599,00 |
| 01.05.2026 | 115,75 | 117,05 | 114,78 | 114,99 | -0,25% | 1.161.783,00 |
| 30.04.2026 | 111,49 | 115,71 | 111,19 | 115,28 | 3,47% | 937.518,00 |
| 29.04.2026 | 112,09 | 112,48 | 110,48 | 111,41 | 0,96% | 929.956,00 |
| 28.04.2026 | 112,41 | 112,86 | 109,14 | 110,35 | -0,76% | 692.833,00 |
| 27.04.2026 | 111,91 | 113,66 | 109,42 | 111,19 | 0,50% | 794.552,00 |
| 24.04.2026 | 112,00 | 113,49 | 109,68 | 110,64 | -1,43% | 1.051.834,00 |
| 23.04.2026 | 114,35 | 115,60 | 110,58 | 112,25 | -1,78% | 982.871,00 |
| 22.04.2026 | 117,47 | 117,66 | 113,50 | 114,28 | -1,18% | 1.085.571,00 |
| 21.04.2026 | 112,93 | 115,88 | 112,15 | 115,65 | 1,55% | 854.569,00 |
| 20.04.2026 | 112,18 | 115,60 | 111,72 | 113,88 | 1,13% | 885.663,00 |
| 17.04.2026 | 113,80 | 114,51 | 110,79 | 112,61 | -5,37% | 1.491.463,00 |
| 16.04.2026 | 116,73 | 119,23 | 116,41 | 119,00 | 3,25% | 1.084.387,00 |
| 15.04.2026 | 118,13 | 118,41 | 114,43 | 115,25 | -2,27% | 951.261,00 |
| 14.04.2026 | 119,49 | 119,97 | 115,01 | 117,93 | -1,85% | 934.780,00 |
| 13.04.2026 | 120,00 | 121,94 | 118,50 | 120,15 | 1,50% | 870.966,00 |
| 10.04.2026 | 118,97 | 120,95 | 117,50 | 118,37 | 0,99% | 926.141,00 |
| 09.04.2026 | 120,99 | 122,53 | 116,26 | 117,21 | -2,98% | 1.248.967,00 |
| 08.04.2026 | 114,25 | 120,88 | 113,33 | 120,81 | -2,09% | 1.529.621,00 |
| 07.04.2026 | 120,52 | 124,23 | 119,44 | 123,39 | 3,23% | 1.017.182,00 |
| 06.04.2026 | 117,61 | 119,60 | 116,37 | 119,53 | 0,11% | 1.044.114,00 |
| 02.04.2026 | 116,60 | 120,00 | 114,49 | 119,40 | 2,42% | 934.032,00 |
| 01.04.2026 | 117,00 | 119,35 | 115,43 | 116,58 | -0,21% | 1.061.336,00 |
| 31.03.2026 | 116,88 | 119,69 | 114,47 | 116,82 | 0,71% | 1.229.333,00 |
| 30.03.2026 | 115,13 | 117,17 | 113,59 | 116,00 | 2,39% | 2.027.356,00 |
| 27.03.2026 | 113,18 | 114,44 | 111,80 | 113,29 | -0,15% | 1.081.166,00 |
| 26.03.2026 | 113,95 | 115,94 | 112,56 | 113,46 | -0,67% | 1.035.059,00 |
| 25.03.2026 | 115,30 | 116,19 | 113,23 | 114,22 | 0,11% | 1.119.548,00 |
| 24.03.2026 | 107,70 | 115,13 | 107,07 | 114,09 | 5,15% | 1.077.963,00 |
| 23.03.2026 | 107,80 | 111,47 | 107,00 | 108,50 | 2,24% | 1.549.760,00 |
| 20.03.2026 | 112,02 | 112,41 | 105,48 | 106,12 | -4,59% | 1.516.059,00 |
| 19.03.2026 | 111,71 | 112,67 | 109,40 | 111,23 | -1,22% | 946.387,00 |
| 18.03.2026 | 113,95 | 115,78 | 112,56 | 112,60 | 1,04% | 1.322.513,00 |
| 17.03.2026 | 111,11 | 114,97 | 110,18 | 111,44 | 0,59% | 1.213.537,00 |