341,354$
0,52%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 336,14 | 339,66 | 334,36 | 339,59 | 0,63% | 563.914,00 |
| 29.07.2026 | 337,39 | 339,35 | 330,69 | 337,46 | 0,14% | 922.138,00 |
| 28.07.2026 | 334,55 | 339,61 | 330,41 | 337,00 | 1,74% | 876.498,00 |
| 27.07.2026 | 329,24 | 336,72 | 325,27 | 331,25 | 0,93% | 1.605.642,00 |
| 24.07.2026 | 351,79 | 351,79 | 327,97 | 328,20 | -7,67% | 1.508.636,00 |
| 23.07.2026 | 385,00 | 386,00 | 351,18 | 355,48 | -0,82% | 1.798.373,00 |
| 22.07.2026 | 357,28 | 363,23 | 356,28 | 358,41 | -0,23% | 861.147,00 |
| 21.07.2026 | 350,73 | 360,33 | 345,70 | 359,24 | 1,96% | 752.719,00 |
| 20.07.2026 | 357,03 | 360,49 | 352,32 | 352,32 | -1,65% | 684.470,00 |
| 17.07.2026 | 361,55 | 366,14 | 358,14 | 358,24 | -1,16% | 671.412,00 |
| 16.07.2026 | 357,82 | 366,30 | 357,75 | 362,44 | 0,96% | 554.186,00 |
| 15.07.2026 | 357,38 | 360,74 | 354,19 | 359,00 | 0,38% | 496.677,00 |
| 14.07.2026 | 358,21 | 359,81 | 354,55 | 357,65 | -0,57% | 740.434,00 |
| 13.07.2026 | 351,56 | 360,75 | 351,56 | 359,70 | 1,69% | 601.471,00 |
| 10.07.2026 | 357,92 | 357,99 | 352,70 | 353,71 | -1,10% | 446.114,00 |
| 09.07.2026 | 356,16 | 360,35 | 353,13 | 357,66 | 1,13% | 545.481,00 |
| 08.07.2026 | 351,90 | 355,52 | 349,41 | 353,68 | -0,67% | 924.011,00 |
| 07.07.2026 | 360,47 | 361,08 | 350,96 | 356,08 | -0,44% | 758.960,00 |
| 06.07.2026 | 364,87 | 366,42 | 357,10 | 357,64 | -2,21% | 682.879,00 |
| 02.07.2026 | 366,08 | 367,66 | 362,83 | 365,74 | 0,20% | 547.223,00 |
| 01.07.2026 | 359,06 | 365,48 | 354,85 | 365,00 | 1,67% | 853.636,00 |
| 30.06.2026 | 355,00 | 359,74 | 350,66 | 359,00 | 1,22% | 957.013,00 |
| 29.06.2026 | 349,87 | 355,11 | 347,09 | 354,68 | 1,09% | 695.751,00 |
| 26.06.2026 | 345,36 | 351,35 | 342,70 | 350,85 | 1,24% | 1.254.978,00 |
| 25.06.2026 | 345,00 | 352,31 | 345,00 | 346,56 | 1,81% | 1.615.321,00 |
| 24.06.2026 | 335,72 | 345,99 | 335,72 | 340,41 | 1,20% | 872.611,00 |
| 23.06.2026 | 328,45 | 336,50 | 327,61 | 336,39 | 2,03% | 784.658,00 |
| 22.06.2026 | 329,55 | 329,86 | 324,67 | 329,71 | 0,67% | 842.928,00 |
| 19.06.2026 | 327,73 | 327,84 | 327,46 | 327,52 | -0,13% | - |
| 18.06.2026 | 326,35 | 329,11 | 323,20 | 327,95 | 1,35% | 1.479.259,00 |
| 17.06.2026 | 328,73 | 330,77 | 321,94 | 323,59 | -1,82% | 670.338,00 |
| 16.06.2026 | 330,86 | 331,68 | 327,39 | 329,58 | -0,56% | 770.726,00 |
| 15.06.2026 | 330,00 | 331,55 | 326,68 | 331,43 | 0,79% | 558.875,00 |
| 12.06.2026 | 333,27 | 333,40 | 327,42 | 328,82 | -0,46% | 465.312,00 |
| 11.06.2026 | 328,07 | 332,96 | 325,59 | 330,34 | -0,18% | 524.121,00 |
| 10.06.2026 | 330,52 | 334,78 | 327,76 | 330,92 | -1,12% | 935.945,00 |
| 09.06.2026 | 327,45 | 336,82 | 326,69 | 334,66 | 4,66% | 763.344,00 |
| 08.06.2026 | 317,43 | 322,59 | 315,24 | 319,75 | 1,67% | 594.640,00 |
| 05.06.2026 | 315,41 | 318,90 | 310,57 | 314,50 | -0,89% | 636.032,00 |
| 04.06.2026 | 319,87 | 321,50 | 315,09 | 317,32 | 0,32% | 629.127,00 |
| 03.06.2026 | 313,47 | 317,56 | 309,88 | 316,31 | 1,33% | 636.100,00 |
| 02.06.2026 | 314,18 | 316,73 | 311,46 | 312,17 | -1,31% | 707.828,00 |
| 01.06.2026 | 321,65 | 321,65 | 308,50 | 316,30 | -2,02% | 702.453,00 |
| 29.05.2026 | 323,97 | 324,35 | 319,06 | 322,81 | 0,31% | 1.307.857,00 |
| 28.05.2026 | 314,24 | 323,86 | 313,60 | 321,80 | 2,91% | 772.839,00 |
| 27.05.2026 | 317,28 | 320,47 | 308,23 | 312,71 | -1,09% | 657.566,00 |
| 26.05.2026 | 318,60 | 320,44 | 314,49 | 316,17 | -0,08% | 477.758,00 |
| 22.05.2026 | 314,62 | 317,79 | 311,07 | 316,42 | 0,09% | 533.751,00 |
| 21.05.2026 | 308,17 | 316,60 | 304,80 | 316,13 | 3,48% | 743.530,00 |
| 20.05.2026 | 303,99 | 305,76 | 299,72 | 305,50 | 0,52% | 641.842,00 |
| 19.05.2026 | 304,38 | 308,25 | 300,08 | 303,93 | -0,16% | 565.561,00 |
| 18.05.2026 | 304,35 | 309,03 | 301,63 | 304,41 | 0,50% | 515.365,00 |
| 15.05.2026 | 296,76 | 304,93 | 296,76 | 302,89 | 0,90% | 686.425,00 |
| 14.05.2026 | 301,70 | 304,57 | 295,90 | 300,19 | -0,73% | 700.509,00 |
| 13.05.2026 | 310,44 | 310,48 | 300,27 | 302,40 | -3,10% | 718.401,00 |
| 12.05.2026 | 312,33 | 315,82 | 299,02 | 312,07 | -3,17% | 1.124.815,00 |
| 11.05.2026 | 327,46 | 330,88 | 321,60 | 322,30 | -1,11% | 879.386,00 |
| 08.05.2026 | 323,50 | 328,44 | 316,10 | 325,92 | 1,21% | 1.033.396,00 |
| 07.05.2026 | 315,28 | 323,63 | 312,56 | 322,01 | 3,03% | 1.610.527,00 |
| 06.05.2026 | 311,31 | 315,44 | 308,18 | 312,55 | 0,83% | 789.200,00 |
| 05.05.2026 | 302,52 | 310,00 | 300,45 | 309,97 | 3,26% | 896.962,00 |
| 04.05.2026 | 299,35 | 301,42 | 298,45 | 300,18 | -0,17% | 472.229,00 |
| 01.05.2026 | 294,27 | 301,08 | 294,27 | 300,68 | 1,04% | 651.735,00 |
| 30.04.2026 | 295,58 | 300,72 | 293,48 | 297,59 | 0,76% | 1.110.787,00 |
| 29.04.2026 | 296,25 | 299,51 | 292,68 | 295,36 | 1,11% | 796.398,00 |
| 28.04.2026 | 301,91 | 302,55 | 290,41 | 292,13 | -3,33% | 1.186.544,00 |
| 27.04.2026 | 304,40 | 309,99 | 300,31 | 302,20 | -1,29% | 1.140.641,00 |
| 24.04.2026 | 316,00 | 316,00 | 301,47 | 306,16 | -1,14% | 1.286.039,00 |
| 23.04.2026 | 308,01 | 320,33 | 303,20 | 309,70 | 12,86% | 2.727.714,00 |
| 22.04.2026 | 275,83 | 276,74 | 272,13 | 274,41 | -0,11% | 1.007.705,00 |
| 21.04.2026 | 278,00 | 281,25 | 273,88 | 274,72 | -1,18% | 947.801,00 |
| 20.04.2026 | 271,90 | 280,20 | 271,77 | 278,00 | 1,56% | 1.008.207,00 |
| 17.04.2026 | 272,31 | 275,43 | 269,98 | 273,73 | 1,45% | 837.416,00 |
| 16.04.2026 | 266,10 | 271,27 | 264,50 | 269,81 | 1,24% | 894.270,00 |
| 15.04.2026 | 268,69 | 271,29 | 265,25 | 266,50 | -0,53% | 775.789,00 |
| 14.04.2026 | 261,18 | 268,09 | 260,79 | 267,93 | 3,07% | 783.143,00 |
| 13.04.2026 | 256,19 | 259,98 | 254,56 | 259,96 | 1,33% | 590.359,00 |
| 10.04.2026 | 261,00 | 262,52 | 255,60 | 256,55 | -0,77% | 656.806,00 |
| 09.04.2026 | 264,37 | 264,52 | 257,35 | 258,54 | -2,78% | 785.172,00 |
| 08.04.2026 | 262,76 | 266,73 | 262,03 | 265,93 | 2,54% | 689.413,00 |
| 07.04.2026 | 256,51 | 261,53 | 256,15 | 259,35 | 0,97% | 565.643,00 |
| 06.04.2026 | 253,90 | 257,31 | 251,46 | 256,85 | 0,80% | 638.895,00 |
| 02.04.2026 | 250,89 | 258,24 | 248,87 | 254,80 | 0,82% | 795.051,00 |
| 01.04.2026 | 251,31 | 254,48 | 240,16 | 252,74 | 0,84% | 1.094.855,00 |
| 31.03.2026 | 248,31 | 252,27 | 245,92 | 250,64 | 2,24% | 797.791,00 |
| 30.03.2026 | 246,74 | 248,38 | 244,00 | 245,14 | 0,74% | 792.960,00 |
| 27.03.2026 | 247,44 | 249,47 | 243,19 | 243,35 | -1,92% | 785.071,00 |
| 26.03.2026 | 245,97 | 252,41 | 244,72 | 248,12 | 0,45% | 1.059.066,00 |
| 25.03.2026 | 247,13 | 250,00 | 242,70 | 247,02 | 0,71% | 811.124,00 |
| 24.03.2026 | 239,05 | 248,07 | 238,82 | 245,27 | 1,60% | 997.142,00 |
| 23.03.2026 | 239,35 | 243,98 | 237,41 | 241,40 | 1,84% | 845.299,00 |
| 20.03.2026 | 238,79 | 241,40 | 236,12 | 237,03 | -1,37% | 1.186.896,00 |
| 19.03.2026 | 238,73 | 243,41 | 237,26 | 240,33 | 0,56% | 818.947,00 |
| 18.03.2026 | 235,94 | 240,11 | 234,58 | 239,00 | -0,18% | 1.030.568,00 |
| 17.03.2026 | 241,50 | 244,27 | 236,61 | 239,42 | -0,37% | 1.066.578,00 |
| 16.03.2026 | 237,03 | 242,37 | 236,20 | 240,31 | 2,06% | 867.791,00 |
| 13.03.2026 | 234,59 | 237,20 | 231,43 | 235,46 | 1,89% | 766.385,00 |
| 12.03.2026 | 236,87 | 240,44 | 231,05 | 231,09 | -3,01% | 913.667,00 |
| 11.03.2026 | 234,44 | 238,51 | 234,06 | 238,25 | 1,89% | 726.599,00 |
| 10.03.2026 | 240,39 | 243,14 | 228,40 | 233,83 | -5,74% | 1.411.162,00 |