22,990$
-0,26%
Echtzeit-Aktienkurs Westlake Chemical Partners LP
Bid:
Ask:
Aktienkurse zur Westlake Chemical Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 23,08 | 23,49 | 22,80 | 22,99 | -0,26% | 19.007,00 |
| 30.04.2026 | 22,95 | 23,32 | 22,55 | 23,05 | 0,83% | 36.574,00 |
| 29.04.2026 | 22,90 | 22,95 | 22,50 | 22,86 | 0,18% | 12.951,00 |
| 28.04.2026 | 22,69 | 22,91 | 22,68 | 22,82 | 1,29% | 24.858,00 |
| 27.04.2026 | 22,53 | 22,70 | 22,50 | 22,53 | -0,13% | 22.424,00 |
| 24.04.2026 | 22,27 | 22,65 | 22,25 | 22,56 | 0,45% | 20.106,00 |
| 23.04.2026 | 22,41 | 22,50 | 22,20 | 22,46 | 0,00% | 19.749,00 |
| 22.04.2026 | 22,47 | 22,52 | 22,25 | 22,46 | 0,58% | 21.245,00 |
| 21.04.2026 | 22,25 | 22,50 | 22,24 | 22,33 | -0,04% | 8.167,00 |
| 20.04.2026 | 22,39 | 22,93 | 22,17 | 22,34 | -0,22% | 24.189,00 |
| 17.04.2026 | 22,46 | 22,50 | 22,20 | 22,39 | 0,27% | 24.939,00 |
| 16.04.2026 | 22,46 | 22,60 | 22,17 | 22,33 | 0,13% | 21.834,00 |
| 15.04.2026 | 22,46 | 22,74 | 22,23 | 22,30 | -1,33% | 10.365,00 |
| 14.04.2026 | 22,15 | 22,65 | 22,15 | 22,60 | -0,22% | 6.864,00 |
| 13.04.2026 | 22,12 | 22,72 | 22,12 | 22,65 | -0,04% | 29.824,00 |
| 10.04.2026 | 22,61 | 22,84 | 22,52 | 22,66 | -0,09% | 18.968,00 |
| 09.04.2026 | 22,79 | 22,85 | 22,50 | 22,68 | 0,49% | 28.922,00 |
| 08.04.2026 | 22,08 | 22,74 | 22,08 | 22,57 | 0,76% | 35.603,00 |
| 07.04.2026 | 22,47 | 22,72 | 22,00 | 22,40 | 1,36% | 33.151,00 |
| 06.04.2026 | 22,07 | 22,40 | 21,86 | 22,10 | -0,14% | 32.464,00 |
| 02.04.2026 | 22,23 | 22,39 | 22,02 | 22,13 | -1,16% | 5.562,00 |
| 01.04.2026 | 22,18 | 22,50 | 22,01 | 22,39 | 1,36% | 23.912,00 |
| 31.03.2026 | 21,70 | 22,42 | 21,68 | 22,09 | 1,61% | 34.152,00 |
| 30.03.2026 | 21,70 | 22,23 | 21,51 | 21,74 | 0,14% | 61.478,00 |
| 27.03.2026 | 22,21 | 22,37 | 21,71 | 21,71 | -2,12% | 57.000,00 |
| 26.03.2026 | 22,21 | 22,55 | 22,15 | 22,18 | -0,98% | 29.744,00 |
| 25.03.2026 | 22,13 | 22,50 | 22,13 | 22,40 | 0,45% | 20.671,00 |
| 24.03.2026 | 22,41 | 22,47 | 22,05 | 22,30 | 1,13% | 23.530,00 |
| 23.03.2026 | 22,39 | 22,60 | 22,05 | 22,05 | -0,77% | 35.245,00 |
| 20.03.2026 | 22,75 | 22,75 | 21,99 | 22,22 | -1,02% | 15.910,00 |
| 19.03.2026 | 22,28 | 22,55 | 22,17 | 22,45 | 0,40% | 25.936,00 |
| 18.03.2026 | 22,20 | 22,56 | 22,12 | 22,36 | 0,13% | 27.110,00 |
| 17.03.2026 | 21,86 | 22,45 | 21,86 | 22,33 | 1,36% | 14.830,00 |
| 16.03.2026 | 22,53 | 22,58 | 21,98 | 22,03 | -1,87% | 51.699,00 |
| 13.03.2026 | 22,50 | 22,65 | 22,03 | 22,45 | -1,23% | 50.396,00 |
| 12.03.2026 | 22,13 | 22,73 | 22,10 | 22,73 | 2,34% | 31.140,00 |
| 11.03.2026 | 21,92 | 22,21 | 21,85 | 22,21 | 0,41% | 18.753,00 |
| 10.03.2026 | 21,60 | 22,24 | 21,56 | 22,12 | 1,94% | 25.477,00 |
| 09.03.2026 | 21,85 | 22,00 | 21,53 | 21,70 | -1,81% | 49.204,00 |
| 06.03.2026 | 22,20 | 22,56 | 22,03 | 22,10 | -2,77% | 24.079,00 |
| 05.03.2026 | 22,00 | 22,74 | 21,96 | 22,73 | 2,62% | 76.130,00 |
| 04.03.2026 | 21,82 | 22,34 | 21,82 | 22,15 | 0,64% | 22.144,00 |
| 03.03.2026 | 21,80 | 22,35 | 21,60 | 22,01 | -0,81% | 57.825,00 |
| 02.03.2026 | 21,79 | 22,28 | 21,71 | 22,19 | 0,77% | 29.248,00 |
| 27.02.2026 | 21,59 | 22,11 | 21,59 | 22,02 | 0,73% | 55.927,00 |
| 26.02.2026 | 21,86 | 21,89 | 21,50 | 21,86 | -0,68% | 71.327,00 |
| 25.02.2026 | 22,20 | 22,30 | 21,58 | 22,01 | -0,32% | 94.090,00 |
| 24.02.2026 | 21,55 | 22,15 | 21,36 | 22,08 | 4,10% | 52.285,00 |
| 20.02.2026 | 20,97 | 21,49 | 20,97 | 21,21 | 1,29% | 55.450,00 |
| 19.02.2026 | 21,20 | 21,42 | 20,78 | 20,94 | -1,87% | 61.217,00 |
| 18.02.2026 | 21,07 | 21,53 | 21,07 | 21,34 | 0,71% | 38.683,00 |
| 17.02.2026 | 21,28 | 21,40 | 21,01 | 21,19 | -0,61% | 13.846,00 |
| 13.02.2026 | 21,23 | 21,40 | 21,11 | 21,32 | 0,80% | 23.293,00 |
| 12.02.2026 | 21,70 | 21,70 | 21,15 | 21,15 | -1,63% | 69.826,00 |
| 11.02.2026 | 21,29 | 21,55 | 21,14 | 21,50 | 1,51% | 88.666,00 |
| 10.02.2026 | 21,24 | 21,40 | 21,01 | 21,18 | -0,19% | 26.503,00 |
| 09.02.2026 | 20,83 | 21,24 | 20,75 | 21,22 | 2,61% | 41.827,00 |
| 06.02.2026 | 20,97 | 21,05 | 20,46 | 20,68 | -4,30% | 77.987,00 |
| 05.02.2026 | 21,82 | 21,85 | 21,40 | 21,61 | -0,87% | 71.262,00 |
| 04.02.2026 | 22,00 | 22,24 | 21,66 | 21,80 | -0,27% | 65.454,00 |
| 03.02.2026 | 22,00 | 22,30 | 21,77 | 21,86 | -0,32% | 100.460,00 |
| 02.02.2026 | 21,55 | 22,07 | 21,48 | 21,93 | 2,19% | 79.655,00 |
| 30.01.2026 | 21,50 | 21,64 | 21,35 | 21,46 | -1,01% | 48.309,00 |
| 29.01.2026 | 21,41 | 21,69 | 21,33 | 21,68 | 1,26% | 61.978,00 |
| 28.01.2026 | 21,03 | 21,47 | 21,03 | 21,41 | 1,09% | 38.963,00 |
| 27.01.2026 | 21,25 | 21,36 | 21,06 | 21,18 | 0,33% | 50.684,00 |
| 26.01.2026 | 21,25 | 21,29 | 20,91 | 21,11 | -0,94% | 41.840,00 |
| 22.01.2026 | 21,29 | 21,41 | 21,26 | 21,31 | 0,47% | 45.260,00 |
| 21.01.2026 | 20,95 | 21,21 | 20,90 | 21,21 | 1,82% | 18.653,00 |
| 20.01.2026 | 20,75 | 20,99 | 20,57 | 20,83 | -0,10% | 27.311,00 |
| 16.01.2026 | 20,75 | 20,99 | 20,75 | 20,85 | -0,43% | 33.360,00 |
| 15.01.2026 | 20,81 | 21,16 | 20,60 | 20,94 | 0,14% | 27.243,00 |
| 14.01.2026 | 20,64 | 21,05 | 20,46 | 20,91 | 2,85% | 44.538,00 |
| 13.01.2026 | 20,44 | 20,61 | 20,30 | 20,33 | 0,40% | 57.761,00 |
| 12.01.2026 | 20,23 | 20,49 | 20,11 | 20,25 | -0,25% | 84.929,00 |
| 09.01.2026 | 20,09 | 20,42 | 20,00 | 20,30 | 0,94% | 29.970,00 |
| 08.01.2026 | 19,75 | 20,17 | 19,75 | 20,11 | 1,87% | 41.351,00 |
| 07.01.2026 | 19,90 | 19,97 | 19,60 | 19,74 | -0,70% | 36.666,00 |
| 06.01.2026 | 19,21 | 19,98 | 19,21 | 19,88 | 3,60% | 82.349,00 |
| 05.01.2026 | 18,98 | 19,37 | 18,82 | 19,19 | 1,27% | 40.703,00 |
| 02.01.2026 | 19,42 | 19,42 | 18,75 | 18,95 | -0,26% | 32.965,00 |
| 31.12.2025 | 18,74 | 19,04 | 18,70 | 19,00 | 2,04% | 72.929,00 |
| 30.12.2025 | 18,48 | 18,81 | 18,33 | 18,62 | 0,65% | 123.247,00 |
| 29.12.2025 | 18,54 | 18,59 | 18,33 | 18,50 | -0,86% | 105.942,00 |
| 26.12.2025 | 18,98 | 19,08 | 18,60 | 18,66 | -1,17% | 68.764,00 |
| 24.12.2025 | 18,99 | 19,17 | 18,83 | 18,88 | -0,89% | 40.871,00 |
| 23.12.2025 | 19,10 | 19,33 | 18,90 | 19,05 | -0,26% | 74.744,00 |
| 22.12.2025 | 19,10 | 19,50 | 19,00 | 19,10 | 0,00% | 89.680,00 |
| 19.12.2025 | 19,40 | 19,55 | 19,01 | 19,10 | -1,50% | 66.534,00 |
| 18.12.2025 | 19,15 | 19,47 | 19,14 | 19,39 | 0,94% | 97.577,00 |
| 17.12.2025 | 19,29 | 19,32 | 19,15 | 19,21 | -0,21% | 47.934,00 |
| 16.12.2025 | 19,31 | 19,50 | 19,12 | 19,25 | 0,21% | 52.886,00 |
| 15.12.2025 | 19,76 | 19,76 | 19,07 | 19,21 | -2,78% | 81.195,00 |
| 12.12.2025 | 19,87 | 20,00 | 19,70 | 19,76 | 0,15% | 38.057,00 |
| 11.12.2025 | 19,34 | 19,78 | 19,24 | 19,73 | 2,12% | 73.756,00 |
| 10.12.2025 | 19,12 | 19,37 | 18,88 | 19,32 | 1,58% | 75.401,00 |
| 09.12.2025 | 19,00 | 19,18 | 18,88 | 19,02 | 0,26% | 34.466,00 |
| 08.12.2025 | 19,16 | 19,19 | 18,92 | 18,97 | -0,99% | 52.667,00 |
| 05.12.2025 | 19,02 | 19,18 | 18,84 | 19,16 | 1,22% | 64.315,00 |
| 04.12.2025 | 19,04 | 19,05 | 18,82 | 18,93 | -0,37% | 49.228,00 |