225,848$
-2,13%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 232,11 | 232,11 | 222,80 | 225,78 | -2,16% | - |
| 11.03.2025 | 227,93 | 234,36 | 226,90 | 230,77 | 2,09% | 1.264.902,00 |
| 10.03.2025 | 229,00 | 231,00 | 222,26 | 226,04 | -2,35% | 1.142.318,00 |
| 07.03.2025 | 231,75 | 236,71 | 229,06 | 231,47 | -0,55% | 892.220,00 |
| 06.03.2025 | 229,00 | 236,12 | 228,64 | 232,76 | 0,96% | 967.150,00 |
| 05.03.2025 | 225,56 | 232,86 | 225,56 | 230,55 | 2,21% | 729.023,00 |
| 04.03.2025 | 226,63 | 229,03 | 221,81 | 225,56 | -1,09% | 820.057,00 |
| 03.03.2025 | 231,84 | 234,31 | 223,67 | 228,05 | -1,85% | 1.144.704,00 |
| 28.02.2025 | 223,68 | 233,12 | 223,37 | 232,34 | 4,39% | 1.857.913,00 |
| 27.02.2025 | 220,56 | 223,30 | 216,75 | 222,56 | 1,29% | 1.052.275,00 |
| 26.02.2025 | 220,49 | 220,61 | 215,67 | 219,73 | -0,19% | 883.509,00 |
| 25.02.2025 | 219,29 | 223,79 | 218,80 | 220,15 | -0,42% | 1.074.590,00 |
| 24.02.2025 | 209,49 | 221,46 | 209,49 | 221,07 | 4,82% | 1.749.869,00 |
| 21.02.2025 | 204,87 | 212,98 | 204,37 | 210,91 | 3,56% | 1.882.059,00 |
| 20.02.2025 | 202,00 | 208,20 | 201,25 | 203,65 | 0,57% | 1.801.619,00 |
| 19.02.2025 | 211,00 | 212,00 | 201,45 | 202,49 | -4,03% | 2.881.241,00 |
| 18.02.2025 | 215,55 | 216,98 | 206,12 | 211,00 | -1,74% | 2.075.355,00 |
| 14.02.2025 | 202,67 | 223,44 | 201,86 | 214,73 | 7,84% | 5.027.338,00 |
| 13.02.2025 | 243,84 | 249,41 | 197,01 | 199,11 | -38,22% | 5.219.539,00 |
| 12.02.2025 | 318,60 | 324,33 | 315,76 | 322,28 | -0,04% | 788.024,00 |
| 11.02.2025 | 321,43 | 325,20 | 320,30 | 322,40 | -0,53% | 375.822,00 |
| 10.02.2025 | 321,99 | 324,69 | 317,59 | 324,13 | 0,80% | 583.298,00 |
| 07.02.2025 | 331,46 | 332,47 | 320,77 | 321,55 | -2,70% | 341.166,00 |
| 06.02.2025 | 335,20 | 335,20 | 327,20 | 330,47 | -1,39% | 404.684,00 |
| 05.02.2025 | 333,66 | 335,64 | 327,74 | 335,14 | 1,24% | 415.470,00 |
| 04.02.2025 | 334,00 | 338,60 | 327,08 | 331,04 | -1,78% | 592.508,00 |
| 03.02.2025 | 340,48 | 342,55 | 335,58 | 337,03 | -1,32% | 609.274,00 |
| 31.01.2025 | 343,11 | 347,14 | 341,09 | 341,55 | -0,69% | 568.835,00 |
| 30.01.2025 | 342,88 | 347,85 | 341,89 | 343,91 | 1,28% | 400.293,00 |
| 29.01.2025 | 341,54 | 342,00 | 335,62 | 339,57 | -1,08% | 410.893,00 |
| 28.01.2025 | 348,90 | 348,90 | 342,68 | 343,29 | -0,52% | 293.674,00 |
| 27.01.2025 | 344,08 | 346,46 | 342,39 | 345,07 | 0,02% | 355.724,00 |
| 24.01.2025 | 343,90 | 348,48 | 341,82 | 345,00 | 0,29% | 271.434,00 |
| 23.01.2025 | 347,88 | 347,88 | 334,48 | 343,99 | -1,12% | 397.611,00 |
| 22.01.2025 | 341,98 | 347,89 | 340,95 | 347,87 | 0,92% | 422.668,00 |
| 21.01.2025 | 344,67 | 345,29 | 336,75 | 344,69 | 2,48% | 388.309,00 |
| 17.01.2025 | 340,00 | 340,97 | 335,15 | 336,34 | -0,26% | 610.306,00 |
| 16.01.2025 | 328,38 | 338,27 | 324,63 | 337,20 | 2,49% | 384.888,00 |
| 15.01.2025 | 332,18 | 332,55 | 321,46 | 329,01 | 0,02% | 447.227,00 |
| 14.01.2025 | 340,11 | 341,84 | 325,05 | 328,96 | -3,13% | 445.232,00 |
| 13.01.2025 | 331,73 | 340,43 | 331,73 | 339,60 | 2,37% | 602.815,00 |
| 10.01.2025 | 333,05 | 335,81 | 331,55 | 331,73 | -1,54% | 474.635,00 |
| 08.01.2025 | 333,53 | 337,34 | 326,77 | 336,91 | 1,32% | 394.701,00 |
| 07.01.2025 | 334,44 | 339,69 | 330,74 | 332,53 | -0,06% | 404.406,00 |
| 06.01.2025 | 334,48 | 340,10 | 330,11 | 332,72 | -0,85% | 550.150,00 |
| 03.01.2025 | 328,74 | 339,51 | 327,14 | 335,56 | 2,18% | 389.309,00 |
| 02.01.2025 | 329,12 | 332,54 | 326,79 | 328,39 | 0,25% | 443.633,00 |
| 31.12.2024 | 331,00 | 331,66 | 326,28 | 327,56 | -0,38% | 301.190,00 |
| 30.12.2024 | 330,22 | 330,97 | 327,05 | 328,82 | -1,32% | 485.634,00 |
| 27.12.2024 | 330,33 | 334,33 | 330,33 | 333,22 | -0,06% | 397.775,00 |
| 26.12.2024 | 332,33 | 333,72 | 330,77 | 333,43 | 0,20% | 270.873,00 |
| 24.12.2024 | 330,24 | 332,77 | 328,12 | 332,77 | 0,97% | 203.596,00 |
| 23.12.2024 | 330,08 | 330,68 | 325,33 | 329,57 | -0,55% | 374.435,00 |
| 20.12.2024 | 327,06 | 335,53 | 326,33 | 331,40 | 1,34% | 2.444.569,00 |
| 19.12.2024 | 325,11 | 329,70 | 319,74 | 327,01 | 0,52% | 529.246,00 |
| 18.12.2024 | 333,03 | 336,79 | 325,04 | 325,32 | -2,67% | 544.740,00 |
| 17.12.2024 | 328,30 | 337,20 | 328,30 | 334,26 | 1,12% | 596.581,00 |
| 16.12.2024 | 330,94 | 338,00 | 329,66 | 330,57 | 0,16% | 515.017,00 |
| 13.12.2024 | 329,68 | 330,25 | 324,23 | 330,05 | -0,47% | 516.109,00 |
| 12.12.2024 | 320,90 | 333,28 | 320,90 | 331,62 | 4,21% | 437.862,00 |
| 11.12.2024 | 321,18 | 324,56 | 317,45 | 318,22 | -0,33% | 399.055,00 |
| 10.12.2024 | 323,80 | 323,80 | 317,46 | 319,27 | -0,90% | 395.913,00 |
| 09.12.2024 | 323,88 | 327,47 | 319,23 | 322,16 | -0,10% | 315.806,00 |
| 06.12.2024 | 320,92 | 325,00 | 319,23 | 322,49 | 1,35% | 223.945,00 |
| 05.12.2024 | 319,25 | 321,42 | 313,92 | 318,20 | -0,90% | 286.994,00 |
| 04.12.2024 | 320,05 | 323,23 | 316,50 | 321,08 | -0,25% | 350.165,00 |
| 03.12.2024 | 320,60 | 324,27 | 316,20 | 321,89 | -0,24% | 334.586,00 |
| 02.12.2024 | 323,36 | 326,26 | 321,28 | 322,65 | -0,93% | 400.549,00 |
| 29.11.2024 | 322,85 | 326,58 | 322,78 | 325,68 | 0,73% | 305.786,00 |
| 27.11.2024 | 321,00 | 324,51 | 318,74 | 323,32 | 1,24% | 391.621,00 |
| 26.11.2024 | 320,26 | 320,50 | 315,17 | 319,35 | -0,14% | 315.748,00 |
| 25.11.2024 | 321,94 | 323,33 | 318,87 | 319,79 | 1,01% | 738.932,00 |
| 22.11.2024 | 319,53 | 325,00 | 316,01 | 316,59 | -1,34% | 557.179,00 |
| 21.11.2024 | 313,12 | 321,17 | 308,45 | 320,88 | 2,96% | 431.387,00 |
| 20.11.2024 | 302,10 | 312,58 | 299,36 | 311,66 | 2,49% | 437.694,00 |
| 19.11.2024 | 304,47 | 311,59 | 300,36 | 304,10 | -1,01% | 745.433,00 |
| 18.11.2024 | 312,92 | 314,05 | 305,36 | 307,21 | -2,31% | 592.117,00 |
| 15.11.2024 | 337,89 | 337,89 | 313,14 | 314,49 | -6,99% | 1.087.580,00 |
| 14.11.2024 | 341,32 | 342,33 | 336,94 | 338,12 | -1,71% | 572.329,00 |
| 13.11.2024 | 328,94 | 347,53 | 327,07 | 344,00 | 4,98% | 970.361,00 |
| 12.11.2024 | 325,40 | 329,76 | 324,61 | 327,68 | 0,03% | 414.732,00 |
| 11.11.2024 | 328,00 | 335,58 | 325,85 | 327,57 | 1,07% | 632.111,00 |
| 08.11.2024 | 322,30 | 326,91 | 320,82 | 324,10 | 0,21% | 600.808,00 |
| 07.11.2024 | 331,33 | 331,55 | 322,43 | 323,42 | -1,81% | 458.916,00 |
| 06.11.2024 | 330,41 | 331,88 | 320,44 | 329,38 | 1,83% | 740.608,00 |
| 05.11.2024 | 313,50 | 331,82 | 313,50 | 323,47 | 2,76% | 633.900,00 |
| 04.11.2024 | 317,49 | 321,32 | 313,46 | 314,77 | -0,55% | 496.482,00 |
| 01.11.2024 | 308,92 | 316,77 | 308,92 | 316,50 | 2,78% | 623.673,00 |
| 31.10.2024 | 312,94 | 319,55 | 307,89 | 307,93 | -1,63% | 966.427,00 |
| 30.10.2024 | 315,88 | 318,68 | 311,42 | 313,02 | -1,69% | 672.100,00 |
| 29.10.2024 | 310,40 | 318,54 | 308,88 | 318,41 | 2,58% | 1.043.370,00 |
| 28.10.2024 | 309,72 | 312,88 | 304,82 | 310,41 | 0,81% | 801.475,00 |
| 25.10.2024 | 328,00 | 330,64 | 305,69 | 307,92 | -6,87% | 1.538.217,00 |
| 24.10.2024 | 327,50 | 352,33 | 325,00 | 330,65 | 15,43% | 2.183.536,00 |
| 23.10.2024 | 285,65 | 288,50 | 283,36 | 286,44 | 0,01% | 671.054,00 |
| 22.10.2024 | 285,46 | 287,05 | 282,60 | 286,40 | -0,30% | 588.914,00 |
| 21.10.2024 | 291,09 | 292,46 | 287,07 | 287,25 | -2,07% | 301.489,00 |
| 18.10.2024 | 291,99 | 294,07 | 287,18 | 293,32 | 1,61% | 640.174,00 |
| 17.10.2024 | 292,73 | 292,83 | 286,16 | 288,66 | -0,11% | 939.625,00 |
| 16.10.2024 | 291,82 | 291,82 | 285,63 | 288,99 | -0,70% | 784.043,00 |