23,430$
-0,80%
Echtzeit-Aktienkurs Westlake Chemical Partners LP
Bid:
Ask:
Aktienkurse zur Westlake Chemical Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 23,77 | 23,77 | 23,35 | 23,43 | -0,80% | 24.171,00 |
| 12.03.2025 | 23,66 | 23,93 | 23,52 | 23,62 | -0,59% | 21.759,00 |
| 11.03.2025 | 24,10 | 24,12 | 23,61 | 23,76 | -1,00% | 27.307,00 |
| 10.03.2025 | 24,21 | 24,58 | 23,81 | 24,00 | -0,87% | 40.496,00 |
| 07.03.2025 | 24,08 | 24,25 | 24,02 | 24,21 | 0,67% | 18.143,00 |
| 06.03.2025 | 24,16 | 24,18 | 23,77 | 24,05 | 1,01% | 22.356,00 |
| 05.03.2025 | 23,72 | 24,03 | 23,65 | 23,81 | 0,72% | 20.401,00 |
| 04.03.2025 | 23,75 | 23,81 | 23,56 | 23,64 | -1,01% | 25.942,00 |
| 03.03.2025 | 24,16 | 24,17 | 23,76 | 23,88 | -0,50% | 22.323,00 |
| 28.02.2025 | 23,82 | 24,10 | 23,70 | 24,00 | 0,13% | 117.776,00 |
| 27.02.2025 | 24,05 | 24,14 | 23,96 | 23,97 | -0,33% | 98.145,00 |
| 26.02.2025 | 24,19 | 24,34 | 23,85 | 24,05 | -0,62% | 112.836,00 |
| 25.02.2025 | 24,42 | 24,70 | 24,14 | 24,20 | -0,90% | 40.582,00 |
| 24.02.2025 | 24,47 | 25,04 | 24,11 | 24,42 | 0,83% | 61.522,00 |
| 21.02.2025 | 24,24 | 24,35 | 24,13 | 24,22 | 0,33% | 31.096,00 |
| 20.02.2025 | 24,20 | 24,31 | 23,91 | 24,14 | -0,17% | 22.146,00 |
| 19.02.2025 | 23,92 | 24,25 | 23,82 | 24,18 | 1,13% | 22.650,00 |
| 18.02.2025 | 23,60 | 24,00 | 23,56 | 23,91 | 1,49% | 24.711,00 |
| 14.02.2025 | 23,67 | 23,73 | 23,55 | 23,56 | 0,04% | 99.288,00 |
| 13.02.2025 | 23,51 | 23,73 | 23,46 | 23,55 | 0,38% | 23.288,00 |
| 12.02.2025 | 23,42 | 23,65 | 23,40 | 23,46 | -0,51% | 26.338,00 |
| 11.02.2025 | 23,41 | 23,90 | 23,41 | 23,58 | -0,72% | 15.741,00 |
| 10.02.2025 | 24,21 | 24,21 | 23,65 | 23,75 | -1,53% | 43.856,00 |
| 07.02.2025 | 24,29 | 24,41 | 23,97 | 24,12 | -3,13% | 55.600,00 |
| 06.02.2025 | 24,91 | 24,98 | 24,79 | 24,90 | 0,24% | 38.053,00 |
| 05.02.2025 | 24,76 | 24,93 | 24,75 | 24,84 | 0,00% | 32.835,00 |
| 04.02.2025 | 24,51 | 24,96 | 24,40 | 24,84 | 1,39% | 54.138,00 |
| 03.02.2025 | 24,33 | 24,50 | 24,25 | 24,50 | 0,41% | 34.228,00 |
| 31.01.2025 | 24,58 | 24,58 | 24,30 | 24,40 | -0,16% | 31.600,00 |
| 30.01.2025 | 24,47 | 24,63 | 24,33 | 24,44 | -0,33% | 24.822,00 |
| 29.01.2025 | 24,60 | 24,66 | 24,48 | 24,52 | -0,33% | 43.335,00 |
| 28.01.2025 | 24,46 | 24,60 | 24,37 | 24,60 | 0,12% | 16.953,00 |
| 27.01.2025 | 24,50 | 24,60 | 24,35 | 24,57 | 0,12% | 29.075,00 |
| 24.01.2025 | 24,32 | 24,55 | 24,25 | 24,54 | 1,07% | 31.224,00 |
| 23.01.2025 | 24,14 | 24,29 | 24,10 | 24,28 | 0,41% | 26.760,00 |
| 22.01.2025 | 24,14 | 24,25 | 24,02 | 24,18 | 0,17% | 19.343,00 |
| 21.01.2025 | 23,89 | 24,20 | 23,89 | 24,14 | 1,43% | 42.922,00 |
| 17.01.2025 | 23,67 | 23,88 | 23,65 | 23,80 | 0,29% | 20.933,00 |
| 16.01.2025 | 23,90 | 23,99 | 23,65 | 23,73 | -0,50% | 26.532,00 |
| 15.01.2025 | 23,78 | 23,90 | 23,61 | 23,85 | 0,76% | 33.633,00 |
| 14.01.2025 | 23,42 | 23,71 | 23,25 | 23,67 | 1,37% | 33.048,00 |
| 13.01.2025 | 23,18 | 23,37 | 23,15 | 23,35 | 1,04% | 27.686,00 |
| 10.01.2025 | 23,03 | 23,21 | 22,95 | 23,11 | 0,48% | 26.174,00 |
| 08.01.2025 | 22,88 | 23,12 | 22,88 | 23,00 | 0,17% | 25.281,00 |
| 07.01.2025 | 23,13 | 23,24 | 22,88 | 22,96 | -0,56% | 32.602,00 |
| 06.01.2025 | 22,98 | 23,34 | 22,96 | 23,09 | 0,57% | 40.453,00 |
| 03.01.2025 | 23,15 | 23,15 | 22,84 | 22,96 | -0,17% | 29.336,00 |
| 02.01.2025 | 23,26 | 23,47 | 22,86 | 23,00 | -0,61% | 49.968,00 |
| 31.12.2024 | 23,06 | 23,21 | 23,05 | 23,14 | 0,04% | 34.126,00 |
| 30.12.2024 | 23,44 | 23,44 | 23,01 | 23,13 | -0,77% | 51.834,00 |
| 27.12.2024 | 23,55 | 23,78 | 23,05 | 23,31 | -0,77% | 40.155,00 |
| 26.12.2024 | 23,25 | 23,52 | 23,00 | 23,49 | 1,51% | 45.343,00 |
| 24.12.2024 | 23,14 | 23,46 | 22,99 | 23,14 | 0,26% | 21.903,00 |
| 23.12.2024 | 23,15 | 23,29 | 22,83 | 23,08 | 0,57% | 36.951,00 |
| 20.12.2024 | 23,10 | 23,39 | 22,95 | 22,95 | -0,78% | 54.779,00 |
| 19.12.2024 | 23,25 | 23,47 | 23,01 | 23,13 | -0,56% | 60.897,00 |
| 18.12.2024 | 23,37 | 23,59 | 23,11 | 23,26 | -1,27% | 76.052,00 |
| 17.12.2024 | 23,63 | 23,98 | 23,35 | 23,56 | -0,30% | 27.595,00 |
| 16.12.2024 | 24,17 | 24,20 | 23,35 | 23,63 | -1,25% | 62.209,00 |
| 13.12.2024 | 23,81 | 24,18 | 23,55 | 23,93 | -0,29% | 77.587,00 |
| 12.12.2024 | 24,12 | 24,25 | 23,70 | 24,00 | -0,41% | 36.441,00 |
| 11.12.2024 | 24,08 | 24,18 | 23,82 | 24,10 | 0,17% | 16.507,00 |
| 10.12.2024 | 23,96 | 24,23 | 23,96 | 24,06 | 0,12% | 37.689,00 |
| 09.12.2024 | 24,05 | 24,15 | 23,88 | 24,03 | 0,50% | 17.461,00 |
| 06.12.2024 | 24,00 | 24,07 | 23,79 | 23,91 | -0,42% | 20.297,00 |
| 05.12.2024 | 23,75 | 24,10 | 23,68 | 24,01 | 0,88% | 20.885,00 |
| 04.12.2024 | 23,96 | 23,97 | 23,68 | 23,80 | -0,29% | 17.251,00 |
| 03.12.2024 | 23,94 | 24,34 | 23,84 | 23,87 | 0,13% | 59.510,00 |
| 02.12.2024 | 23,62 | 23,94 | 23,58 | 23,84 | 0,29% | 19.470,00 |
| 29.11.2024 | 23,84 | 23,97 | 23,60 | 23,77 | 0,21% | 24.881,00 |
| 27.11.2024 | 23,66 | 23,89 | 23,60 | 23,72 | 0,72% | 29.644,00 |
| 26.11.2024 | 23,31 | 23,65 | 23,21 | 23,55 | 0,64% | 29.645,00 |
| 25.11.2024 | 23,40 | 23,61 | 23,26 | 23,40 | 0,13% | 45.021,00 |
| 22.11.2024 | 23,11 | 23,40 | 22,95 | 23,37 | 2,91% | 38.501,00 |
| 20.11.2024 | 22,56 | 22,90 | 22,55 | 22,71 | 0,49% | 109.965,00 |
| 19.11.2024 | 22,62 | 22,65 | 22,43 | 22,60 | 0,13% | 35.610,00 |
| 18.11.2024 | 22,56 | 22,65 | 22,51 | 22,57 | 0,09% | 39.749,00 |
| 15.11.2024 | 22,54 | 22,67 | 22,42 | 22,55 | 0,36% | 19.612,00 |
| 14.11.2024 | 22,56 | 22,76 | 22,30 | 22,47 | -0,62% | 41.950,00 |
| 13.11.2024 | 22,69 | 22,78 | 22,50 | 22,61 | 0,04% | 35.421,00 |
| 12.11.2024 | 22,84 | 22,87 | 22,29 | 22,60 | -1,70% | 63.868,00 |
| 11.11.2024 | 22,80 | 23,07 | 22,70 | 22,99 | 1,59% | 140.538,00 |
| 08.11.2024 | 22,45 | 22,73 | 22,45 | 22,63 | 0,53% | 77.846,00 |
| 07.11.2024 | 22,35 | 22,65 | 22,35 | 22,51 | 0,85% | 29.842,00 |
| 06.11.2024 | 22,89 | 22,89 | 22,29 | 22,32 | -0,58% | 55.528,00 |
| 05.11.2024 | 22,75 | 22,83 | 22,40 | 22,45 | -0,04% | 34.667,00 |
| 04.11.2024 | 22,37 | 22,54 | 22,24 | 22,46 | 0,49% | 23.835,00 |
| 01.11.2024 | 22,60 | 22,60 | 22,27 | 22,35 | -0,67% | 36.498,00 |
| 31.10.2024 | 22,70 | 22,70 | 22,44 | 22,50 | -0,31% | 11.752,00 |
| 30.10.2024 | 22,58 | 22,70 | 22,43 | 22,57 | 0,53% | 16.337,00 |
| 29.10.2024 | 22,52 | 22,55 | 22,40 | 22,45 | 0,18% | 12.631,00 |
| 28.10.2024 | 22,46 | 22,64 | 22,40 | 22,41 | -0,22% | 22.253,00 |
| 25.10.2024 | 22,61 | 22,68 | 22,44 | 22,46 | -0,09% | 14.248,00 |
| 24.10.2024 | 22,77 | 22,77 | 22,44 | 22,48 | -0,57% | 9.893,00 |
| 23.10.2024 | 22,49 | 22,69 | 22,46 | 22,61 | 0,53% | 19.563,00 |
| 22.10.2024 | 22,53 | 22,53 | 22,40 | 22,49 | 0,04% | 26.997,00 |
| 21.10.2024 | 22,61 | 22,69 | 22,45 | 22,48 | -0,31% | 39.013,00 |
| 18.10.2024 | 22,45 | 22,65 | 22,45 | 22,55 | 0,00% | 33.762,00 |
| 17.10.2024 | 22,63 | 22,63 | 22,44 | 22,55 | 0,36% | 20.615,00 |
| 16.10.2024 | 22,46 | 22,65 | 22,43 | 22,47 | 0,04% | 24.243,00 |