257,530$
1,59%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 255,58 | 258,62 | 255,17 | 257,53 | 1,59% | 531.534,00 |
| 12.09.2025 | 262,48 | 263,15 | 253,38 | 253,50 | -3,88% | 723.358,00 |
| 11.09.2025 | 256,60 | 264,06 | 253,82 | 263,74 | 3,34% | 1.032.036,00 |
| 10.09.2025 | 250,67 | 255,95 | 249,94 | 255,22 | 1,26% | 820.759,00 |
| 09.09.2025 | 253,78 | 253,78 | 250,29 | 252,04 | -0,44% | 429.673,00 |
| 08.09.2025 | 249,25 | 254,27 | 248,88 | 253,15 | 0,97% | 442.446,00 |
| 05.09.2025 | 248,03 | 251,65 | 247,11 | 250,73 | 1,29% | 408.320,00 |
| 04.09.2025 | 247,88 | 249,78 | 243,62 | 247,54 | -0,57% | 600.378,00 |
| 03.09.2025 | 243,74 | 248,97 | 242,73 | 248,95 | 2,14% | 660.821,00 |
| 02.09.2025 | 245,95 | 248,19 | 241,63 | 243,74 | -1,30% | 403.537,00 |
| 29.08.2025 | 246,03 | 248,21 | 244,07 | 246,95 | 0,61% | 462.981,00 |
| 28.08.2025 | 245,80 | 248,66 | 242,60 | 245,45 | -0,21% | 779.684,00 |
| 27.08.2025 | 245,26 | 246,95 | 244,03 | 245,97 | 0,60% | 292.098,00 |
| 26.08.2025 | 246,52 | 247,05 | 243,30 | 244,50 | -1,10% | 469.386,00 |
| 25.08.2025 | 249,63 | 249,63 | 245,53 | 247,21 | -0,26% | 425.222,00 |
| 22.08.2025 | 243,68 | 248,41 | 242,72 | 247,85 | 2,15% | 503.025,00 |
| 21.08.2025 | 245,01 | 245,03 | 241,50 | 242,63 | -1,52% | 343.476,00 |
| 20.08.2025 | 246,93 | 249,55 | 245,17 | 246,38 | -0,25% | 596.449,00 |
| 19.08.2025 | 243,59 | 250,21 | 243,56 | 246,99 | 1,60% | 648.602,00 |
| 18.08.2025 | 245,52 | 246,19 | 243,06 | 243,09 | -1,26% | 564.187,00 |
| 15.08.2025 | 248,83 | 250,18 | 245,03 | 246,20 | 0,00% | 771.561,00 |
| 14.08.2025 | 247,10 | 247,23 | 244,00 | 246,20 | -0,01% | 365.532,00 |
| 13.08.2025 | 240,99 | 246,63 | 239,25 | 246,22 | 2,63% | 445.104,00 |
| 12.08.2025 | 237,60 | 241,94 | 237,18 | 239,90 | -0,18% | 332.173,00 |
| 11.08.2025 | 241,10 | 244,36 | 239,82 | 240,33 | -0,27% | 390.619,00 |
| 08.08.2025 | 241,73 | 241,96 | 237,93 | 240,98 | 0,18% | 429.482,00 |
| 07.08.2025 | 245,01 | 250,38 | 238,86 | 240,54 | 1,37% | 788.457,00 |
| 06.08.2025 | 238,06 | 239,42 | 233,67 | 237,28 | -0,66% | 510.707,00 |
| 05.08.2025 | 239,17 | 241,14 | 237,06 | 238,86 | 0,20% | 788.926,00 |
| 04.08.2025 | 237,44 | 239,51 | 236,90 | 238,39 | -0,36% | 488.389,00 |
| 01.08.2025 | 238,95 | 241,02 | 234,93 | 239,26 | 0,00% | 632.641,00 |
| 31.07.2025 | 246,78 | 247,40 | 237,66 | 239,26 | -3,99% | 984.760,00 |
| 30.07.2025 | 253,07 | 254,04 | 248,10 | 249,21 | -1,47% | 648.610,00 |
| 29.07.2025 | 258,15 | 258,15 | 251,47 | 252,94 | -1,87% | 953.244,00 |
| 28.07.2025 | 260,89 | 262,33 | 256,67 | 257,76 | -2,18% | 1.321.579,00 |
| 25.07.2025 | 279,31 | 279,63 | 261,00 | 263,51 | -5,59% | 1.492.893,00 |
| 24.07.2025 | 281,86 | 291,00 | 270,59 | 279,10 | 22,78% | 2.744.065,00 |
| 23.07.2025 | 221,60 | 230,00 | 221,50 | 227,31 | 3,84% | 1.125.305,00 |
| 22.07.2025 | 211,10 | 218,90 | 211,10 | 218,90 | 4,20% | 785.905,00 |
| 21.07.2025 | 210,20 | 213,44 | 208,71 | 210,08 | -0,38% | 687.599,00 |
| 18.07.2025 | 222,20 | 222,69 | 206,80 | 210,89 | -4,83% | 1.472.482,00 |
| 17.07.2025 | 222,08 | 226,03 | 221,40 | 221,59 | -1,24% | 532.362,00 |
| 16.07.2025 | 222,20 | 224,73 | 219,46 | 224,38 | 1,51% | 365.688,00 |
| 15.07.2025 | 226,05 | 226,50 | 220,42 | 221,05 | -1,53% | 517.516,00 |
| 14.07.2025 | 225,23 | 226,60 | 221,51 | 224,49 | -1,18% | 340.988,00 |
| 11.07.2025 | 228,58 | 228,58 | 225,41 | 227,18 | -0,89% | 465.253,00 |
| 10.07.2025 | 226,87 | 233,84 | 225,96 | 229,23 | 1,35% | 669.884,00 |
| 09.07.2025 | 220,84 | 226,64 | 220,16 | 226,18 | 2,59% | 634.430,00 |
| 08.07.2025 | 221,97 | 222,61 | 219,60 | 220,48 | -0,45% | 645.378,00 |
| 07.07.2025 | 223,35 | 225,46 | 219,99 | 221,48 | -0,35% | 400.291,00 |
| 03.07.2025 | 222,15 | 224,41 | 220,34 | 222,26 | 0,47% | 370.766,00 |
| 02.07.2025 | 224,15 | 224,15 | 218,78 | 221,22 | -0,54% | 500.598,00 |
| 01.07.2025 | 218,59 | 226,80 | 216,30 | 222,42 | 1,65% | 669.075,00 |
| 30.06.2025 | 219,01 | 221,74 | 216,30 | 218,80 | -0,03% | 645.863,00 |
| 27.06.2025 | 218,79 | 220,07 | 215,66 | 218,87 | -0,06% | 1.689.908,00 |
| 26.06.2025 | 220,91 | 222,56 | 218,82 | 219,00 | -0,91% | 656.625,00 |
| 25.06.2025 | 223,06 | 223,77 | 219,99 | 221,02 | -0,75% | 625.736,00 |
| 24.06.2025 | 217,99 | 223,44 | 217,34 | 222,68 | 2,76% | 575.528,00 |
| 23.06.2025 | 215,40 | 218,16 | 213,51 | 216,70 | 0,41% | 435.325,00 |
| 20.06.2025 | 217,96 | 219,91 | 215,29 | 215,82 | -0,98% | 854.890,00 |
| 18.06.2025 | 217,89 | 220,66 | 216,30 | 217,95 | -0,05% | 598.304,00 |
| 17.06.2025 | 223,82 | 223,89 | 217,68 | 218,06 | -2,78% | 444.268,00 |
| 16.06.2025 | 222,47 | 225,44 | 219,62 | 224,30 | 1,08% | 544.871,00 |
| 13.06.2025 | 224,21 | 226,25 | 221,70 | 221,91 | -1,33% | 447.446,00 |
| 12.06.2025 | 223,19 | 226,55 | 222,32 | 224,91 | 0,40% | 396.810,00 |
| 11.06.2025 | 226,89 | 229,80 | 221,02 | 224,01 | -1,62% | 843.142,00 |
| 10.06.2025 | 226,18 | 230,27 | 224,00 | 227,70 | 1,76% | 757.292,00 |
| 09.06.2025 | 224,44 | 225,77 | 222,30 | 223,77 | -0,41% | 822.114,00 |
| 06.06.2025 | 219,22 | 225,21 | 218,30 | 224,69 | 2,80% | 975.911,00 |
| 05.06.2025 | 212,05 | 221,00 | 209,32 | 218,58 | 3,38% | 773.240,00 |
| 04.06.2025 | 210,75 | 213,74 | 210,74 | 211,43 | 0,38% | 486.326,00 |
| 03.06.2025 | 210,87 | 212,35 | 206,19 | 210,64 | 0,60% | 451.607,00 |
| 02.06.2025 | 208,67 | 210,66 | 206,48 | 209,39 | -0,69% | 440.575,00 |
| 30.05.2025 | 210,18 | 211,23 | 206,10 | 210,85 | 0,19% | 866.915,00 |
| 29.05.2025 | 213,24 | 213,84 | 209,86 | 210,46 | -0,44% | 582.554,00 |
| 28.05.2025 | 211,40 | 213,41 | 210,30 | 211,39 | 0,18% | 424.116,00 |
| 27.05.2025 | 209,44 | 211,20 | 207,87 | 211,02 | 2,64% | 559.836,00 |
| 23.05.2025 | 206,65 | 207,00 | 203,74 | 205,59 | -1,39% | 606.097,00 |
| 22.05.2025 | 208,02 | 209,26 | 206,26 | 208,49 | -0,22% | 447.433,00 |
| 21.05.2025 | 214,97 | 217,95 | 208,64 | 208,95 | -3,01% | 408.037,00 |
| 20.05.2025 | 216,83 | 217,36 | 213,45 | 215,43 | -0,82% | 445.000,00 |
| 19.05.2025 | 215,27 | 217,81 | 213,55 | 217,22 | 0,27% | 535.633,00 |
| 16.05.2025 | 212,06 | 216,68 | 208,68 | 216,64 | 2,83% | 620.151,00 |
| 15.05.2025 | 207,67 | 212,26 | 202,79 | 210,68 | 1,93% | 652.854,00 |
| 14.05.2025 | 215,73 | 216,49 | 206,39 | 206,69 | -4,25% | 660.721,00 |
| 13.05.2025 | 218,63 | 219,86 | 215,60 | 215,87 | -1,64% | 430.027,00 |
| 12.05.2025 | 218,25 | 220,94 | 214,67 | 219,46 | 3,00% | 666.001,00 |
| 09.05.2025 | 213,51 | 215,66 | 212,87 | 213,06 | -0,78% | 539.200,00 |
| 08.05.2025 | 214,08 | 221,42 | 213,82 | 214,74 | 0,75% | 671.825,00 |
| 07.05.2025 | 208,41 | 214,15 | 207,06 | 213,15 | 3,79% | 938.584,00 |
| 06.05.2025 | 210,55 | 210,85 | 204,79 | 205,36 | -2,66% | 632.337,00 |
| 05.05.2025 | 210,25 | 213,34 | 209,81 | 210,98 | -0,15% | 439.302,00 |
| 02.05.2025 | 214,36 | 215,05 | 209,24 | 211,29 | 0,49% | 661.624,00 |
| 01.05.2025 | 210,34 | 212,23 | 206,13 | 210,26 | -0,49% | 609.262,00 |
| 30.04.2025 | 211,39 | 212,48 | 207,90 | 211,29 | -1,02% | 1.611.234,00 |
| 29.04.2025 | 217,13 | 217,59 | 213,26 | 213,46 | -1,23% | 641.161,00 |
| 28.04.2025 | 214,12 | 218,89 | 212,45 | 216,12 | 0,73% | 778.214,00 |
| 25.04.2025 | 214,53 | 214,76 | 209,38 | 214,55 | 1,88% | 905.251,00 |
| 24.04.2025 | 219,27 | 219,27 | 199,89 | 210,59 | -3,48% | 2.515.379,00 |
| 23.04.2025 | 217,63 | 223,09 | 213,76 | 218,18 | 1,42% | 1.515.292,00 |